Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 46.08 | 46.17 | 45.93 | 45.93 | 2,388 | -0.03(-0.06%) |
Aug 23, 2024 | 45.84 | 45.98 | 45.84 | 45.96 | 402 | +0.76(+1.68%) |
Aug 22, 2024 | 45.67 | 45.69 | 45.20 | 45.20 | 1,233 | -0.49(-1.07%) |
Aug 21, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 418 | +0.44(+0.96%) |
Aug 20, 2024 | 45.42 | 45.47 | 45.11 | 45.25 | 1,495 | -0.15(-0.33%) |
Aug 19, 2024 | 44.96 | 45.40 | 44.90 | 45.40 | 5,488 | +0.61(+1.36%) |
Aug 16, 2024 | 44.73 | 44.92 | 44.73 | 44.79 | 490 | +0.03(+0.06%) |
Aug 15, 2024 | 44.43 | 44.85 | 44.42 | 44.76 | 930 | +0.70(+1.60%) |
Aug 14, 2024 | 44.12 | 44.12 | 43.90 | 44.06 | 1,150 | +0.02(+0.05%) |
Aug 13, 2024 | 43.74 | 44.05 | 43.64 | 44.04 | 1,677 | +0.57(+1.31%) |
Aug 12, 2024 | 43.41 | 43.61 | 43.40 | 43.47 | 1,112 | -0.11(-0.26%) |
Aug 09, 2024 | 43.74 | 43.74 | 43.58 | 43.58 | 394 | +0.17(+0.40%) |
Aug 08, 2024 | 42.55 | 43.41 | 42.55 | 43.41 | 1,342 | +1.26(+2.98%) |
Aug 07, 2024 | 43.09 | 43.09 | 42.15 | 42.15 | 938 | -0.45(-1.06%) |
Aug 06, 2024 | 42.23 | 42.92 | 42.14 | 42.60 | 2,141 | +0.75(+1.80%) |
Aug 05, 2024 | 41.49 | 42.16 | 41.29 | 41.85 | 3,956 | -1.04(-2.43%) |
Aug 02, 2024 | 43.11 | 43.11 | 42.76 | 42.89 | 1,319 | -0.99(-2.25%) |
Aug 01, 2024 | 44.79 | 44.79 | 43.78 | 43.88 | 2,111 | -0.65(-1.45%) |
Jul 31, 2024 | 44.39 | 44.64 | 44.39 | 44.52 | 2,320 | +0.55(+1.25%) |
Jul 30, 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 295 | -0.15(-0.35%) |
Jul 29, 2024 | 44.25 | 44.27 | 44.13 | 44.13 | 2,024 | -0.08(-0.17%) |
Jul 26, 2024 | 44.10 | 44.29 | 44.10 | 44.20 | 2,206 | +0.42(+0.96%) |
Jul 25, 2024 | 44.25 | 44.25 | 43.78 | 43.78 | 322 | +0.05(+0.12%) |
Jul 24, 2024 | 44.32 | 44.41 | 43.73 | 43.73 | 3,120 | -0.99(-2.21%) |
Jul 23, 2024 | 44.84 | 44.84 | 44.72 | 44.72 | 682 | +0.10(+0.23%) |
Jul 22, 2024 | 44.39 | 44.62 | 44.39 | 44.62 | 927 | +0.49(+1.11%) |
Jul 19, 2024 | 44.17 | 44.17 | 44.13 | 44.13 | 419 | -0.16(-0.36%) |
Jul 18, 2024 | 44.83 | 44.88 | 44.29 | 44.29 | 1,659 | -0.51(-1.13%) |
Jul 17, 2024 | 45.16 | 45.16 | 44.80 | 44.80 | 570 | -0.77(-1.68%) |
Jul 16, 2024 | 45.12 | 45.56 | 45.12 | 45.56 | 625 | +0.68(+1.51%) |
Jul 15, 2024 | 44.94 | 44.94 | 44.73 | 44.89 | 974 | +0.09(+0.21%) |
Jul 12, 2024 | 44.68 | 44.96 | 44.68 | 44.80 | 1,924 | +0.34(+0.75%) |
Jul 11, 2024 | 44.30 | 44.46 | 44.30 | 44.46 | 1,218 | +0.47(+1.07%) |
Jul 10, 2024 | 43.64 | 43.99 | 43.64 | 43.99 | 2,434 | +0.31(+0.72%) |
Jul 09, 2024 | 43.74 | 43.84 | 43.63 | 43.67 | 802 | -0.06(-0.13%) |
Jul 08, 2024 | 43.71 | 43.81 | 43.62 | 43.73 | 1,676 | +0.09(+0.21%) |
Jul 05, 2024 | 43.61 | 43.64 | 43.48 | 43.64 | 1,335 | +0.14(+0.32%) |
Jul 03, 2024 | 43.21 | 43.50 | 43.21 | 43.50 | 787 | +0.30(+0.70%) |
Jul 02, 2024 | 43.09 | 43.20 | 43.09 | 43.20 | 787 | +0.01(+0.03%) |
Jul 01, 2024 | 43.22 | 43.46 | 43.13 | 43.19 | 900 | -0.02(-0.05%) |
Jun 28, 2024 | 43.47 | 43.47 | 43.19 | 43.21 | 709 | -0.12(-0.28%) |
Jun 27, 2024 | 43.33 | 43.42 | 43.33 | 43.33 | 1,186 | +0.03(+0.06%) |
Jun 26, 2024 | 43.20 | 43.30 | 43.20 | 43.30 | 795 | -0.10(-0.24%) |
Jun 25, 2024 | 43.38 | 43.41 | 43.30 | 43.41 | 1,971 | -0.07(-0.17%) |
Jun 24, 2024 | 43.49 | 43.63 | 43.48 | 43.48 | 857 | -0.05(-0.10%) |
Jun 21, 2024 | 43.35 | 43.53 | 43.27 | 43.53 | 1,791 | +0.11(+0.24%) |
Jun 20, 2024 | 43.45 | 43.46 | 43.33 | 43.42 | 1,561 | -0.10(-0.24%) |
Jun 18, 2024 | 43.48 | 43.57 | 43.48 | 43.53 | 1,704 | -0.00(-0.01%) |
Jun 17, 2024 | 43.19 | 43.53 | 43.12 | 43.53 | 1,512 | +0.30(+0.69%) |
Jun 14, 2024 | 43.32 | 43.34 | 43.14 | 43.23 | 1,269 | -0.39(-0.90%) |
Jun 13, 2024 | 43.77 | 43.77 | 43.52 | 43.62 | 1,571 | -0.28(-0.64%) |
Jun 12, 2024 | 43.99 | 44.00 | 43.90 | 43.90 | 1,988 | +0.62(+1.42%) |
Jun 11, 2024 | 42.88 | 43.28 | 42.88 | 43.28 | 546 | +0.08(+0.17%) |
Jun 10, 2024 | 42.50 | 43.21 | 42.50 | 43.21 | 4,166 | +0.42(+0.97%) |
Jun 07, 2024 | 42.72 | 42.95 | 42.72 | 42.79 | 683 | -0.19(-0.45%) |
Jun 06, 2024 | 42.99 | 43.01 | 42.91 | 42.99 | 925 | +0.05(+0.12%) |
Jun 05, 2024 | 42.43 | 42.94 | 42.43 | 42.94 | 898 | +0.69(+1.62%) |
Jun 04, 2024 | 42.36 | 42.36 | 42.13 | 42.25 | 2,910 | -0.14(-0.33%) |