Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2024 | 43.73 | 43.73 | 43.17 | 43.38 | 2,164 | -0.67(-1.52%) |
Jul 31, 2024 | 44.14 | 44.25 | 44.04 | 44.05 | 3,113 | +0.47(+1.08%) |
Jul 30, 2024 | 43.74 | 43.76 | 43.56 | 43.58 | 3,856 | -0.29(-0.66%) |
Jul 29, 2024 | 43.74 | 43.96 | 43.68 | 43.87 | 1,527 | +0.12(+0.27%) |
Jul 26, 2024 | 43.68 | 43.75 | 43.62 | 43.75 | 830 | +0.19(+0.44%) |
Jul 25, 2024 | 43.37 | 43.81 | 43.37 | 43.56 | 4,653 | +0.03(+0.07%) |
Jul 24, 2024 | 43.95 | 44.04 | 43.53 | 43.53 | 7,659 | -0.77(-1.74%) |
Jul 23, 2024 | 44.27 | 44.30 | 44.14 | 44.30 | 929 | -0.09(-0.20%) |
Jul 22, 2024 | 44.27 | 44.39 | 44.06 | 44.39 | 2,827 | +0.56(+1.28%) |
Jul 19, 2024 | 44.22 | 44.22 | 43.83 | 43.83 | 6,650 | -0.67(-1.51%) |
Jul 18, 2024 | 44.78 | 44.78 | 44.41 | 44.50 | 2,191 | -0.25(-0.56%) |
Jul 17, 2024 | 44.78 | 44.78 | 44.62 | 44.75 | 1,741 | -0.11(-0.25%) |
Jul 16, 2024 | 44.71 | 44.98 | 44.60 | 44.86 | 3,614 | +0.01(+0.02%) |
Jul 15, 2024 | 44.84 | 44.99 | 44.66 | 44.85 | 6,449 | -0.07(-0.16%) |
Jul 12, 2024 | 45.00 | 45.16 | 44.92 | 44.92 | 6,575 | +0.23(+0.51%) |
Jul 11, 2024 | 44.72 | 44.72 | 44.58 | 44.69 | 4,444 | +0.24(+0.54%) |
Jul 10, 2024 | 44.30 | 44.54 | 44.26 | 44.45 | 4,493 | +0.26(+0.59%) |
Jul 09, 2024 | 43.95 | 44.23 | 43.95 | 44.19 | 7,458 | -0.02(-0.05%) |
Jul 08, 2024 | 44.29 | 44.29 | 44.02 | 44.21 | 3,332 | +0.07(+0.16%) |
Jul 05, 2024 | 44.24 | 44.25 | 44.07 | 44.14 | 3,504 | +0.02(+0.05%) |
Jul 03, 2024 | 44.09 | 44.12 | 44.09 | 44.12 | 815 | +0.17(+0.39%) |
Jul 02, 2024 | 43.50 | 43.95 | 43.50 | 43.95 | 61,059 | +0.40(+0.92%) |
Jul 01, 2024 | 43.60 | 43.67 | 43.40 | 43.55 | 5,715 | +0.12(+0.28%) |
Jun 28, 2024 | 43.12 | 43.73 | 43.12 | 43.43 | 9,045 | +0.37(+0.86%) |
Jun 27, 2024 | 43.18 | 43.26 | 43.06 | 43.06 | 3,986 | -0.16(-0.38%) |
Jun 26, 2024 | 43.12 | 43.23 | 42.93 | 43.23 | 1,849 | -0.01(-0.02%) |
Jun 25, 2024 | 43.16 | 43.24 | 43.16 | 43.23 | 3,224 | +0.06(+0.13%) |
Jun 24, 2024 | 43.20 | 43.44 | 43.17 | 43.18 | 6,181 | +0.18(+0.41%) |
Jun 21, 2024 | 42.81 | 43.05 | 42.81 | 43.00 | 2,760 | -0.37(-0.84%) |
Jun 20, 2024 | 43.41 | 43.41 | 43.16 | 43.36 | 3,461 | +0.35(+0.82%) |
Jun 18, 2024 | 42.97 | 43.07 | 42.89 | 43.01 | 6,352 | +0.14(+0.33%) |
Jun 17, 2024 | 42.52 | 42.87 | 42.52 | 42.87 | 2,975 | +0.48(+1.13%) |
Jun 14, 2024 | 42.33 | 42.46 | 42.21 | 42.39 | 2,215 | -0.39(-0.92%) |
Jun 13, 2024 | 43.04 | 43.04 | 42.49 | 42.78 | 3,647 | -0.19(-0.44%) |
Jun 12, 2024 | 43.23 | 43.23 | 42.97 | 42.97 | 2,468 | +0.26(+0.60%) |
Jun 11, 2024 | 42.96 | 42.98 | 42.71 | 42.71 | 17,098 | -0.76(-1.75%) |
Jun 10, 2024 | 43.12 | 43.47 | 43.12 | 43.47 | 5,023 | +0.09(+0.20%) |
Jun 07, 2024 | 43.27 | 43.38 | 43.24 | 43.38 | 3,658 | -0.09(-0.20%) |
Jun 06, 2024 | 43.38 | 43.52 | 43.38 | 43.47 | 3,557 | +0.05(+0.11%) |
Jun 05, 2024 | 43.20 | 43.42 | 43.09 | 43.42 | 3,078 | +0.59(+1.38%) |
Jun 04, 2024 | 42.99 | 43.00 | 42.64 | 42.83 | 6,664 | -0.42(-0.98%) |