Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 43.96 | 44.22 | 43.96 | 44.16 | 70,320 | +0.23(+0.52%) |
Aug 16, 2024 | 43.76 | 44.00 | 43.76 | 43.93 | 76,266 | +0.12(+0.27%) |
Aug 15, 2024 | 43.71 | 43.87 | 43.64 | 43.81 | 238,354 | +0.17(+0.39%) |
Aug 14, 2024 | 43.55 | 43.69 | 43.55 | 43.64 | 134,910 | +0.09(+0.21%) |
Aug 13, 2024 | 43.38 | 43.58 | 43.36 | 43.55 | 123,930 | +0.36(+0.83%) |
Aug 12, 2024 | 43.12 | 43.25 | 43.09 | 43.19 | 61,378 | +0.01(+0.02%) |
Aug 09, 2024 | 43.11 | 43.19 | 43.05 | 43.18 | 50,653 | +0.14(+0.33%) |
Aug 08, 2024 | 42.72 | 43.04 | 42.72 | 43.04 | 95,828 | +0.38(+0.89%) |
Aug 07, 2024 | 43.09 | 43.09 | 42.66 | 42.66 | 137,709 | -0.11(-0.26%) |
Aug 06, 2024 | 42.68 | 43.01 | 42.68 | 42.77 | 217,930 | -0.06(-0.14%) |
Aug 05, 2024 | 42.97 | 42.97 | 42.66 | 42.83 | 116,906 | -0.48(-1.11%) |
Aug 02, 2024 | 43.26 | 43.31 | 43.10 | 43.31 | 114,573 | -0.05(-0.12%) |
Aug 01, 2024 | 43.54 | 43.72 | 43.25 | 43.36 | 64,033 | -0.23(-0.53%) |
Jul 31, 2024 | 43.47 | 43.62 | 43.41 | 43.59 | 130,472 | +0.37(+0.86%) |
Jul 30, 2024 | 43.28 | 43.30 | 43.12 | 43.22 | 101,579 | -0.01(-0.02%) |
Jul 29, 2024 | 43.28 | 43.28 | 43.14 | 43.23 | 146,559 | +0.02(+0.05%) |
Jul 26, 2024 | 43.09 | 43.26 | 43.09 | 43.21 | 84,852 | +0.30(+0.70%) |
Jul 25, 2024 | 42.98 | 43.14 | 42.87 | 42.91 | 61,818 | -0.02(-0.05%) |
Jul 24, 2024 | 43.30 | 43.30 | 42.90 | 42.93 | 86,746 | -0.41(-0.95%) |
Jul 23, 2024 | 43.36 | 43.41 | 43.32 | 43.34 | 95,587 | -0.02(-0.05%) |
Jul 22, 2024 | 43.39 | 43.39 | 43.25 | 43.36 | 69,239 | +0.15(+0.35%) |
Jul 19, 2024 | 43.39 | 43.39 | 43.16 | 43.21 | 164,239 | -0.14(-0.32%) |
Jul 18, 2024 | 43.58 | 43.69 | 43.31 | 43.35 | 60,446 | -0.23(-0.53%) |
Jul 17, 2024 | 43.66 | 43.68 | 43.54 | 43.58 | 226,115 | -0.18(-0.41%) |
Jul 16, 2024 | 43.64 | 43.78 | 43.60 | 43.76 | 69,460 | +0.20(+0.46%) |
Jul 15, 2024 | 43.67 | 43.75 | 43.54 | 43.56 | 82,607 | -0.11(-0.25%) |
Jul 12, 2024 | 43.68 | 43.73 | 43.47 | 43.67 | 96,106 | +0.21(+0.48%) |
Jul 11, 2024 | 43.52 | 43.61 | 43.42 | 43.46 | 64,972 | +0.11(+0.25%) |
Jul 10, 2024 | 43.19 | 43.36 | 43.19 | 43.35 | 197,278 | +0.18(+0.42%) |
Jul 09, 2024 | 43.14 | 43.19 | 43.08 | 43.17 | 63,489 | -0.02(-0.05%) |
Jul 08, 2024 | 43.22 | 43.25 | 43.15 | 43.19 | 113,208 | +0.04(+0.10%) |
Jul 05, 2024 | 43.05 | 43.20 | 43.03 | 43.15 | 202,459 | +0.18(+0.41%) |
Jul 03, 2024 | 42.77 | 42.97 | 42.77 | 42.97 | 48,725 | +0.27(+0.63%) |
Jul 02, 2024 | 42.55 | 42.71 | 42.55 | 42.70 | 80,767 | +0.13(+0.30%) |
Jul 01, 2024 | 42.65 | 42.69 | 42.50 | 42.57 | 120,115 | -0.10(-0.23%) |
Jun 28, 2024 | 42.82 | 42.90 | 42.63 | 42.67 | 78,851 | -0.11(-0.26%) |
Jun 27, 2024 | 42.72 | 42.83 | 42.72 | 42.78 | 54,811 | +0.04(+0.09%) |
Jun 26, 2024 | 42.72 | 42.75 | 42.58 | 42.74 | 103,519 | -0.11(-0.25%) |
Jun 25, 2024 | 42.80 | 42.86 | 42.76 | 42.85 | 64,955 | +0.01(+0.02%) |
Jun 24, 2024 | 42.81 | 42.93 | 42.79 | 42.84 | 63,116 | +0.03(+0.07%) |
Jun 21, 2024 | 42.75 | 42.83 | 42.74 | 42.81 | 51,285 | -0.01(-0.02%) |
Jun 20, 2024 | 42.82 | 42.87 | 42.75 | 42.82 | 234,716 | -0.09(-0.21%) |
Jun 18, 2024 | 42.75 | 42.93 | 42.75 | 42.91 | 190,151 | +0.14(+0.32%) |
Jun 17, 2024 | 42.66 | 42.80 | 42.57 | 42.77 | 83,638 | +0.03(+0.07%) |
Jun 14, 2024 | 42.70 | 42.74 | 42.62 | 42.74 | 73,212 | +0.01(+0.02%) |
Jun 13, 2024 | 42.73 | 42.80 | 42.63 | 42.73 | 53,985 | +0.04(+0.09%) |
Jun 12, 2024 | 42.70 | 42.86 | 42.64 | 42.69 | 133,291 | +0.28(+0.65%) |
Jun 11, 2024 | 42.34 | 42.43 | 42.25 | 42.41 | 323,117 | +0.07(+0.16%) |
Jun 10, 2024 | 42.25 | 42.39 | 42.25 | 42.34 | 223,135 | -0.04(-0.09%) |
Jun 07, 2024 | 42.51 | 42.52 | 42.35 | 42.38 | 77,930 | -0.24(-0.56%) |
Jun 06, 2024 | 42.56 | 42.64 | 42.56 | 42.62 | 107,280 | +0.00(+0.00%) |
Jun 05, 2024 | 42.43 | 42.62 | 42.39 | 42.62 | 119,787 | +0.23(+0.54%) |
Jun 04, 2024 | 42.31 | 42.41 | 42.28 | 42.39 | 293,887 | +0.06(+0.14%) |