Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 43.05 | 43.06 | 42.98 | 42.98 | 508,686 | -0.07(-0.16%) |
Aug 23, 2024 | 42.93 | 43.06 | 42.90 | 43.05 | 1,080,467 | +0.19(+0.44%) |
Aug 22, 2024 | 42.90 | 42.90 | 42.80 | 42.86 | 1,427,718 | -0.02(-0.05%) |
Aug 21, 2024 | 42.85 | 42.90 | 42.81 | 42.88 | 900,902 | +0.08(+0.19%) |
Aug 20, 2024 | 42.87 | 42.90 | 42.75 | 42.80 | 1,142,183 | -0.06(-0.14%) |
Aug 19, 2024 | 42.76 | 42.87 | 42.75 | 42.86 | 944,735 | +0.07(+0.16%) |
Aug 16, 2024 | 42.66 | 42.79 | 42.66 | 42.79 | 640,196 | +0.12(+0.28%) |
Aug 15, 2024 | 42.66 | 42.68 | 42.61 | 42.67 | 1,416,066 | +0.03(+0.07%) |
Aug 14, 2024 | 42.53 | 42.65 | 42.53 | 42.64 | 1,360,782 | +0.08(+0.19%) |
Aug 13, 2024 | 42.46 | 42.56 | 42.44 | 42.56 | 1,109,382 | +0.16(+0.38%) |
Aug 12, 2024 | 42.43 | 42.43 | 42.35 | 42.40 | 2,962,716 | +0.02(+0.05%) |
Aug 09, 2024 | 42.41 | 42.44 | 42.33 | 42.38 | 607,521 | +0.00(+0.00%) |
Aug 08, 2024 | 42.34 | 42.40 | 42.31 | 42.38 | 684,829 | +0.14(+0.33%) |
Aug 07, 2024 | 42.42 | 42.42 | 42.23 | 42.24 | 2,059,112 | +0.07(+0.17%) |
Aug 06, 2024 | 42.20 | 42.31 | 42.01 | 42.17 | 2,160,972 | +0.16(+0.38%) |
Aug 05, 2024 | 41.83 | 42.10 | 41.80 | 42.01 | 4,648,669 | -0.26(-0.62%) |
Aug 02, 2024 | 42.30 | 42.34 | 42.21 | 42.27 | 3,668,230 | -0.11(-0.26%) |
Aug 01, 2024 | 42.50 | 42.55 | 42.36 | 42.38 | 3,330,652 | -0.35(-0.82%) |
Jul 31, 2024 | 42.69 | 42.76 | 42.65 | 42.73 | 785,037 | +0.13(+0.31%) |
Jul 30, 2024 | 42.65 | 42.65 | 42.55 | 42.60 | 559,389 | +0.00(+0.00%) |
Jul 29, 2024 | 42.71 | 42.71 | 42.56 | 42.60 | 537,172 | -0.03(-0.07%) |
Jul 26, 2024 | 42.67 | 42.67 | 42.59 | 42.63 | 426,185 | +0.09(+0.21%) |
Jul 25, 2024 | 42.55 | 42.66 | 42.53 | 42.54 | 1,095,338 | +0.01(+0.02%) |
Jul 24, 2024 | 42.60 | 42.65 | 42.52 | 42.53 | 824,901 | -0.12(-0.28%) |
Jul 23, 2024 | 42.64 | 42.72 | 42.63 | 42.65 | 888,099 | +0.00(+0.00%) |
Jul 22, 2024 | 42.60 | 42.66 | 42.58 | 42.65 | 2,103,386 | +0.13(+0.31%) |
Jul 19, 2024 | 42.54 | 42.57 | 42.47 | 42.52 | 448,617 | -0.01(-0.02%) |
Jul 18, 2024 | 42.60 | 42.63 | 42.52 | 42.53 | 965,839 | -0.08(-0.19%) |
Jul 17, 2024 | 42.51 | 42.62 | 42.51 | 42.61 | 700,564 | -0.04(-0.09%) |
Jul 16, 2024 | 42.55 | 42.66 | 42.52 | 42.65 | 1,119,345 | +0.14(+0.33%) |
Jul 15, 2024 | 42.52 | 42.53 | 42.48 | 42.51 | 925,265 | -0.01(-0.02%) |
Jul 12, 2024 | 42.43 | 42.53 | 42.42 | 42.52 | 915,208 | +0.11(+0.26%) |
Jul 11, 2024 | 42.41 | 42.44 | 42.39 | 42.41 | 863,754 | +0.12(+0.28%) |
Jul 10, 2024 | 42.27 | 42.31 | 42.25 | 42.29 | 674,910 | +0.05(+0.12%) |
Jul 09, 2024 | 42.26 | 42.27 | 42.20 | 42.24 | 733,786 | -0.01(-0.02%) |
Jul 08, 2024 | 42.27 | 42.30 | 42.22 | 42.25 | 917,340 | -0.03(-0.07%) |
Jul 05, 2024 | 42.20 | 42.29 | 42.20 | 42.28 | 938,048 | +0.13(+0.31%) |
Jul 03, 2024 | 42.07 | 42.16 | 42.07 | 42.15 | 737,233 | +0.09(+0.21%) |
Jul 02, 2024 | 41.94 | 42.07 | 41.94 | 42.06 | 984,090 | +0.11(+0.26%) |
Jul 01, 2024 | 42.01 | 42.03 | 41.93 | 41.95 | 1,526,715 | -0.00(-0.01%) |
Jun 28, 2024 | 42.05 | 42.11 | 41.95 | 41.95 | 855,361 | -0.06(-0.14%) |
Jun 27, 2024 | 41.96 | 42.01 | 41.96 | 42.01 | 1,407,352 | +0.05(+0.12%) |
Jun 26, 2024 | 41.97 | 41.99 | 41.95 | 41.96 | 704,289 | -0.08(-0.19%) |
Jun 25, 2024 | 42.02 | 42.05 | 41.99 | 42.04 | 524,939 | +0.04(+0.09%) |
Jun 24, 2024 | 42.03 | 42.09 | 42.00 | 42.00 | 505,652 | -0.04(-0.09%) |
Jun 21, 2024 | 41.97 | 42.04 | 41.96 | 42.04 | 652,400 | +0.06(+0.14%) |
Jun 20, 2024 | 42.00 | 42.00 | 41.93 | 41.98 | 1,273,470 | -0.04(-0.09%) |
Jun 18, 2024 | 41.93 | 42.04 | 41.92 | 42.02 | 4,018,941 | +0.13(+0.31%) |
Jun 17, 2024 | 41.83 | 41.93 | 41.79 | 41.90 | 911,233 | +0.04(+0.09%) |
Jun 14, 2024 | 41.89 | 41.90 | 41.82 | 41.86 | 601,442 | -0.12(-0.28%) |
Jun 13, 2024 | 42.06 | 42.06 | 41.93 | 41.97 | 1,117,477 | +0.00(+0.00%) |
Jun 12, 2024 | 42.10 | 42.10 | 41.96 | 41.97 | 650,834 | +0.12(+0.29%) |
Jun 11, 2024 | 41.81 | 41.86 | 41.77 | 41.86 | 608,530 | +0.05(+0.12%) |
Jun 10, 2024 | 41.76 | 41.82 | 41.73 | 41.81 | 652,213 | +0.02(+0.05%) |
Jun 07, 2024 | 41.75 | 41.82 | 41.72 | 41.79 | 683,558 | -0.07(-0.17%) |
Jun 06, 2024 | 41.90 | 41.90 | 41.85 | 41.86 | 1,694,591 | -0.04(-0.09%) |
Jun 05, 2024 | 41.87 | 41.91 | 41.81 | 41.90 | 561,814 | +0.10(+0.24%) |
Jun 04, 2024 | 41.79 | 41.86 | 41.78 | 41.80 | 841,972 | -0.01(-0.02%) |