Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 43.46 | 43.65 | 43.36 | 43.65 | 743 | +0.59(+1.36%) |
Aug 22, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 1 | -0.40(-0.91%) |
Aug 21, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 2 | +0.44(+1.03%) |
Aug 20, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 122 | -0.24(-0.56%) |
Aug 19, 2024 | 43.00 | 43.26 | 43.00 | 43.26 | 307 | +0.47(+1.10%) |
Aug 16, 2024 | 42.80 | 42.80 | 42.68 | 42.78 | 726 | +0.20(+0.48%) |
Aug 15, 2024 | 42.66 | 42.66 | 42.48 | 42.58 | 649 | +0.69(+1.64%) |
Aug 14, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 2 | +0.01(+0.02%) |
Aug 13, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 1 | +0.66(+1.59%) |
Aug 12, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 3 | -0.04(-0.11%) |
Aug 09, 2024 | 40.98 | 41.27 | 40.97 | 41.27 | 1,212 | +0.24(+0.59%) |
Aug 08, 2024 | 40.61 | 41.03 | 40.39 | 41.03 | 997 | +0.91(+2.27%) |
Aug 07, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 20 | -0.19(-0.48%) |
Aug 06, 2024 | 40.50 | 40.50 | 40.31 | 40.31 | 167 | +0.38(+0.95%) |
Aug 05, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 37 | -0.99(-2.42%) |
Aug 02, 2024 | 41.26 | 41.26 | 40.93 | 40.93 | 1,192 | -0.78(-1.87%) |
Aug 01, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 19 | -0.66(-1.56%) |
Jul 31, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 82 | +0.58(+1.40%) |
Jul 30, 2024 | 41.69 | 41.78 | 41.69 | 41.78 | 511 | -0.15(-0.36%) |
Jul 29, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 4 | +0.02(+0.04%) |
Jul 26, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 100 | +0.53(+1.29%) |
Jul 25, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 0 | -0.48(-1.16%) |
Jul 24, 2024 | 42.46 | 42.46 | 41.87 | 41.87 | 388 | -0.65(-1.53%) |
Jul 23, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 15 | -0.17(-0.39%) |
Jul 22, 2024 | 42.49 | 42.68 | 42.49 | 42.68 | 242 | +0.51(+1.21%) |
Jul 19, 2024 | 42.08 | 42.17 | 42.08 | 42.17 | 1,518 | -0.10(-0.24%) |
Jul 18, 2024 | 42.90 | 42.90 | 42.27 | 42.27 | 634 | -0.55(-1.28%) |
Jul 17, 2024 | 42.69 | 42.82 | 42.69 | 42.82 | 367 | -0.57(-1.31%) |
Jul 16, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 3 | +0.35(+0.81%) |
Jul 15, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 29 | +0.03(+0.08%) |
Jul 12, 2024 | 43.19 | 43.19 | 43.00 | 43.00 | 229 | +0.27(+0.63%) |
Jul 11, 2024 | 42.80 | 42.80 | 42.73 | 42.73 | 1,965 | +0.11(+0.26%) |
Jul 10, 2024 | 42.50 | 42.62 | 42.38 | 42.62 | 1,818 | +0.24(+0.57%) |
Jul 09, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 58 | -0.02(-0.06%) |
Jul 08, 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 63 | -0.13(-0.30%) |
Jul 05, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 100 | +0.25(+0.60%) |
Jul 03, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 100 | +0.13(+0.30%) |
Jul 02, 2024 | 41.80 | 42.15 | 41.80 | 42.15 | 494 | +0.11(+0.27%) |
Jul 01, 2024 | 42.09 | 42.09 | 42.04 | 42.04 | 318 | -0.13(-0.30%) |
Jun 28, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 100 | -0.12(-0.28%) |
Jun 27, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 0 | +0.03(+0.07%) |
Jun 26, 2024 | 42.20 | 42.25 | 42.20 | 42.25 | 655 | -0.00(-0.00%) |
Jun 25, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 135 | +0.05(+0.11%) |
Jun 24, 2024 | 42.08 | 42.20 | 42.08 | 42.20 | 201 | -0.17(-0.41%) |
Jun 21, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 100 | +0.16(+0.38%) |
Jun 20, 2024 | 42.54 | 42.56 | 42.22 | 42.22 | 2,306 | -0.35(-0.82%) |
Jun 18, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 100 | +0.09(+0.22%) |
Jun 17, 2024 | 42.10 | 42.47 | 42.10 | 42.47 | 674 | +0.28(+0.68%) |
Jun 14, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 100 | -0.02(-0.06%) |
Jun 13, 2024 | 42.06 | 42.21 | 42.04 | 42.21 | 202 | -0.20(-0.46%) |
Jun 12, 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 1 | +0.45(+1.08%) |
Jun 11, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 4 | +0.00(+0.01%) |
Jun 10, 2024 | 41.69 | 41.95 | 41.69 | 41.95 | 302 | +0.01(+0.02%) |
Jun 07, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 100 | -0.23(-0.55%) |
Jun 06, 2024 | 41.98 | 42.18 | 41.98 | 42.18 | 348 | +0.15(+0.37%) |
Jun 05, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 141 | +0.55(+1.33%) |
Jun 04, 2024 | 41.25 | 41.47 | 41.25 | 41.47 | 125 | +0.09(+0.23%) |