Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 44.87 | 44.99 | 44.81 | 44.85 | 12,793 | -0.07(-0.15%) |
Aug 19, 2024 | 44.81 | 44.98 | 44.73 | 44.92 | 15,676 | +0.06(+0.14%) |
Aug 16, 2024 | 44.74 | 44.86 | 44.66 | 44.85 | 17,831 | +0.11(+0.25%) |
Aug 15, 2024 | 44.63 | 44.75 | 44.63 | 44.74 | 27,244 | +0.07(+0.15%) |
Aug 14, 2024 | 44.63 | 44.68 | 44.56 | 44.67 | 6,835 | +0.08(+0.17%) |
Aug 13, 2024 | 44.49 | 44.60 | 44.45 | 44.60 | 9,839 | +0.20(+0.44%) |
Aug 12, 2024 | 44.45 | 44.45 | 44.36 | 44.40 | 9,299 | +0.02(+0.05%) |
Aug 09, 2024 | 44.52 | 44.52 | 44.36 | 44.38 | 23,809 | +0.01(+0.02%) |
Aug 08, 2024 | 44.38 | 44.44 | 44.32 | 44.37 | 11,787 | +0.16(+0.35%) |
Aug 07, 2024 | 44.29 | 44.37 | 44.14 | 44.21 | 14,204 | +0.11(+0.26%) |
Aug 06, 2024 | 43.95 | 44.23 | 43.95 | 44.10 | 10,503 | +0.11(+0.24%) |
Aug 05, 2024 | 43.71 | 44.01 | 43.49 | 43.99 | 8,114 | -0.25(-0.58%) |
Aug 02, 2024 | 44.26 | 44.40 | 44.21 | 44.25 | 12,935 | -0.19(-0.42%) |
Aug 01, 2024 | 44.50 | 44.50 | 44.39 | 44.44 | 21,077 | -0.31(-0.69%) |
Jul 31, 2024 | 44.61 | 44.76 | 44.61 | 44.75 | 9,847 | +0.16(+0.35%) |
Jul 30, 2024 | 44.59 | 44.59 | 44.52 | 44.59 | 12,405 | +0.01(+0.02%) |
Jul 29, 2024 | 44.57 | 44.60 | 44.38 | 44.58 | 18,673 | +0.04(+0.09%) |
Jul 26, 2024 | 44.62 | 44.62 | 44.52 | 44.54 | 10,383 | +0.07(+0.15%) |
Jul 25, 2024 | 44.47 | 44.54 | 44.47 | 44.47 | 15,545 | +0.03(+0.07%) |
Jul 24, 2024 | 44.60 | 44.60 | 44.39 | 44.44 | 8,120 | -0.15(-0.33%) |
Jul 23, 2024 | 44.72 | 44.72 | 44.57 | 44.59 | 9,224 | +0.07(+0.17%) |
Jul 22, 2024 | 44.51 | 44.56 | 44.29 | 44.51 | 11,895 | +0.11(+0.25%) |
Jul 19, 2024 | 44.42 | 44.44 | 44.37 | 44.40 | 1,933 | -0.04(-0.10%) |
Jul 18, 2024 | 44.55 | 44.55 | 44.41 | 44.44 | 4,728 | -0.03(-0.06%) |
Jul 17, 2024 | 44.47 | 44.61 | 44.44 | 44.47 | 19,388 | -0.09(-0.20%) |
Jul 16, 2024 | 44.36 | 44.60 | 44.36 | 44.56 | 10,996 | +0.22(+0.49%) |
Jul 15, 2024 | 44.43 | 44.43 | 44.33 | 44.34 | 8,607 | -0.04(-0.08%) |
Jul 12, 2024 | 44.32 | 44.40 | 44.31 | 44.38 | 3,134 | +0.05(+0.11%) |
Jul 11, 2024 | 44.27 | 44.36 | 44.22 | 44.33 | 8,016 | +0.14(+0.32%) |
Jul 10, 2024 | 44.13 | 44.19 | 44.10 | 44.19 | 11,928 | +0.13(+0.29%) |
Jul 09, 2024 | 44.13 | 44.13 | 44.03 | 44.06 | 4,803 | -0.02(-0.04%) |
Jul 08, 2024 | 44.06 | 44.12 | 44.01 | 44.08 | 16,496 | -0.01(-0.02%) |
Jul 05, 2024 | 44.09 | 44.10 | 44.03 | 44.09 | 6,907 | +0.13(+0.29%) |
Jul 03, 2024 | 43.91 | 43.96 | 43.88 | 43.96 | 4,646 | +0.09(+0.20%) |
Jul 02, 2024 | 43.78 | 43.89 | 43.76 | 43.87 | 5,366 | +0.07(+0.17%) |
Jul 01, 2024 | 43.80 | 43.86 | 43.77 | 43.80 | 9,874 | -0.02(-0.05%) |
Jun 28, 2024 | 43.90 | 43.94 | 43.82 | 43.82 | 10,586 | -0.06(-0.14%) |
Jun 27, 2024 | 43.84 | 43.90 | 43.78 | 43.88 | 9,907 | +0.08(+0.18%) |
Jun 26, 2024 | 43.75 | 43.80 | 43.70 | 43.80 | 6,425 | -0.06(-0.14%) |
Jun 25, 2024 | 43.88 | 43.88 | 43.80 | 43.87 | 23,518 | -0.01(-0.02%) |
Jun 24, 2024 | 43.88 | 43.97 | 43.76 | 43.87 | 11,870 | -0.03(-0.07%) |
Jun 21, 2024 | 43.86 | 43.90 | 43.81 | 43.90 | 10,794 | +0.07(+0.16%) |
Jun 20, 2024 | 43.84 | 43.84 | 43.75 | 43.84 | 8,550 | -0.12(-0.26%) |
Jun 18, 2024 | 43.82 | 43.95 | 43.82 | 43.95 | 6,904 | +0.17(+0.39%) |
Jun 17, 2024 | 43.71 | 43.83 | 43.67 | 43.78 | 18,113 | +0.07(+0.15%) |
Jun 14, 2024 | 43.77 | 43.77 | 43.71 | 43.71 | 40,007 | -0.18(-0.41%) |
Jun 13, 2024 | 43.96 | 43.96 | 43.83 | 43.89 | 10,458 | +0.03(+0.08%) |
Jun 12, 2024 | 43.94 | 43.98 | 43.86 | 43.86 | 4,205 | +0.18(+0.41%) |
Jun 11, 2024 | 43.65 | 43.68 | 43.62 | 43.68 | 29,776 | +0.04(+0.09%) |
Jun 10, 2024 | 43.69 | 43.69 | 43.60 | 43.64 | 14,073 | +0.00(+0.00%) |
Jun 07, 2024 | 43.60 | 43.66 | 43.60 | 43.64 | 6,103 | -0.12(-0.27%) |
Jun 06, 2024 | 43.73 | 43.76 | 43.72 | 43.76 | 7,553 | -0.00(-0.01%) |
Jun 05, 2024 | 43.79 | 43.79 | 43.74 | 43.77 | 48,690 | +0.07(+0.15%) |
Jun 04, 2024 | 43.75 | 43.76 | 43.68 | 43.70 | 30,508 | -0.02(-0.06%) |