Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 42.98 | 43.50 | 42.98 | 43.40 | 1,995 | +0.79(+1.86%) |
Aug 14, 2024 | 42.36 | 42.61 | 42.36 | 42.61 | 1,296 | -0.00(-0.01%) |
Aug 13, 2024 | 42.33 | 42.61 | 42.33 | 42.61 | 1,387 | +1.11(+2.68%) |
Aug 12, 2024 | 41.56 | 41.72 | 41.43 | 41.50 | 6,414 | +0.05(+0.12%) |
Aug 09, 2024 | 41.38 | 41.45 | 41.26 | 41.45 | 5,110 | -0.26(-0.62%) |
Aug 08, 2024 | 41.03 | 41.71 | 41.03 | 41.71 | 2,643 | +1.54(+3.84%) |
Aug 07, 2024 | 41.37 | 41.56 | 40.12 | 40.17 | 7,455 | -0.48(-1.19%) |
Aug 06, 2024 | 40.15 | 41.18 | 40.15 | 40.65 | 10,234 | +0.78(+1.95%) |
Aug 05, 2024 | 39.46 | 40.18 | 39.46 | 39.87 | 11,881 | -1.02(-2.49%) |
Aug 02, 2024 | 41.25 | 41.25 | 40.52 | 40.89 | 3,586 | -1.56(-3.67%) |
Aug 01, 2024 | 43.89 | 43.95 | 42.31 | 42.45 | 3,627 | -2.05(-4.61%) |
Jul 31, 2024 | 44.32 | 44.50 | 44.32 | 44.50 | 2,399 | +1.38(+3.20%) |
Jul 30, 2024 | 43.77 | 43.77 | 42.95 | 43.12 | 2,447 | -0.37(-0.85%) |
Jul 29, 2024 | 43.76 | 43.76 | 43.49 | 43.49 | 3,879 | -0.25(-0.57%) |
Jul 26, 2024 | 43.65 | 43.74 | 43.56 | 43.74 | 1,374 | +0.74(+1.72%) |
Jul 25, 2024 | 43.00 | 43.55 | 43.00 | 43.00 | 2,540 | -0.57(-1.31%) |
Jul 24, 2024 | 44.26 | 44.35 | 43.53 | 43.57 | 4,723 | -1.20(-2.67%) |
Jul 23, 2024 | 44.91 | 45.02 | 44.77 | 44.77 | 8,753 | -0.47(-1.04%) |
Jul 22, 2024 | 45.05 | 45.24 | 45.05 | 45.24 | 1,516 | +0.97(+2.19%) |
Jul 19, 2024 | 44.61 | 44.61 | 44.27 | 44.27 | 2,054 | -0.41(-0.92%) |
Jul 18, 2024 | 45.48 | 45.48 | 44.52 | 44.68 | 7,029 | -0.91(-2.00%) |
Jul 17, 2024 | 46.15 | 46.15 | 45.56 | 45.59 | 3,620 | -1.45(-3.08%) |
Jul 16, 2024 | 46.78 | 47.21 | 46.78 | 47.04 | 2,859 | +0.39(+0.84%) |
Jul 15, 2024 | 46.72 | 46.89 | 46.65 | 46.65 | 4,159 | -0.06(-0.14%) |
Jul 12, 2024 | 46.92 | 46.92 | 46.71 | 46.71 | 1,364 | +0.57(+1.24%) |
Jul 11, 2024 | 46.55 | 46.55 | 46.14 | 46.14 | 1,523 | -0.11(-0.25%) |
Jul 10, 2024 | 46.05 | 46.32 | 46.05 | 46.25 | 2,657 | +0.73(+1.61%) |
Jul 09, 2024 | 45.56 | 45.65 | 45.50 | 45.52 | 2,707 | -0.20(-0.44%) |
Jul 08, 2024 | 45.73 | 45.89 | 45.72 | 45.72 | 2,217 | -0.07(-0.15%) |
Jul 05, 2024 | 45.52 | 45.81 | 45.52 | 45.79 | 4,528 | +0.12(+0.26%) |
Jul 03, 2024 | 45.55 | 45.69 | 45.55 | 45.67 | 1,601 | +0.55(+1.22%) |
Jul 02, 2024 | 44.80 | 45.12 | 44.79 | 45.12 | 2,258 | +0.29(+0.65%) |
Jul 01, 2024 | 45.03 | 45.03 | 44.66 | 44.83 | 6,288 | +0.01(+0.02%) |
Jun 28, 2024 | 44.78 | 45.04 | 44.78 | 44.82 | 1,963 | +0.02(+0.04%) |
Jun 27, 2024 | 44.74 | 44.80 | 44.66 | 44.80 | 1,213 | +0.34(+0.76%) |
Jun 26, 2024 | 44.50 | 44.50 | 44.24 | 44.46 | 2,079 | -0.21(-0.46%) |
Jun 25, 2024 | 44.41 | 44.67 | 44.35 | 44.67 | 3,787 | +0.47(+1.06%) |
Jun 24, 2024 | 44.54 | 44.54 | 44.20 | 44.20 | 4,404 | -0.43(-0.96%) |
Jun 21, 2024 | 44.01 | 44.71 | 44.01 | 44.63 | 1,058 | -0.26(-0.58%) |
Jun 20, 2024 | 45.55 | 45.55 | 44.88 | 44.89 | 4,723 | -0.60(-1.32%) |
Jun 18, 2024 | 45.10 | 45.73 | 45.10 | 45.49 | 1,289 | +0.39(+0.86%) |
Jun 17, 2024 | 44.66 | 45.19 | 44.55 | 45.10 | 1,547 | +0.48(+1.08%) |
Jun 14, 2024 | 44.75 | 44.75 | 44.45 | 44.62 | 2,078 | -0.47(-1.04%) |
Jun 13, 2024 | 45.46 | 45.55 | 45.00 | 45.09 | 14,548 | -0.46(-1.00%) |
Jun 12, 2024 | 45.63 | 45.73 | 45.55 | 45.55 | 2,875 | +1.11(+2.50%) |
Jun 11, 2024 | 44.41 | 44.43 | 44.34 | 44.43 | 2,337 | -0.22(-0.48%) |
Jun 10, 2024 | 44.28 | 44.82 | 44.28 | 44.65 | 5,175 | +0.27(+0.62%) |
Jun 07, 2024 | 44.45 | 44.55 | 44.38 | 44.38 | 983 | -0.28(-0.64%) |
Jun 06, 2024 | 45.00 | 45.00 | 44.54 | 44.66 | 1,620 | -0.33(-0.72%) |
Jun 05, 2024 | 44.48 | 44.99 | 44.48 | 44.99 | 6,298 | +1.05(+2.39%) |
Jun 04, 2024 | 44.11 | 44.11 | 43.75 | 43.93 | 2,696 | -0.03(-0.06%) |
|