Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 44.80 | 44.95 | 44.59 | 44.80 | 342,271 | -0.06(-0.13%) |
Aug 20, 2024 | 45.14 | 45.18 | 44.81 | 44.86 | 245,028 | -0.28(-0.62%) |
Aug 19, 2024 | 45.20 | 45.33 | 45.02 | 45.14 | 438,989 | -0.19(-0.42%) |
Aug 16, 2024 | 44.95 | 45.33 | 44.80 | 45.33 | 1,483,462 | +0.43(+0.96%) |
Aug 15, 2024 | 44.44 | 45.13 | 44.38 | 44.90 | 843,141 | +0.50(+1.13%) |
Aug 14, 2024 | 44.04 | 44.44 | 44.00 | 44.40 | 904,447 | +0.32(+0.73%) |
Aug 13, 2024 | 44.14 | 44.17 | 44.06 | 44.08 | 432,037 | -0.09(-0.20%) |
Aug 12, 2024 | 44.10 | 44.19 | 44.07 | 44.17 | 942,920 | +0.02(+0.05%) |
Aug 09, 2024 | 44.12 | 44.16 | 44.12 | 44.15 | 519,057 | +0.00(+0.00%) |
Aug 08, 2024 | 44.13 | 44.27 | 44.00 | 44.15 | 880,590 | +0.02(+0.05%) |
Aug 07, 2024 | 44.18 | 44.21 | 44.06 | 44.13 | 698,422 | +0.02(+0.05%) |
Aug 06, 2024 | 44.25 | 44.29 | 44.05 | 44.11 | 1,761,772 | -0.26(-0.59%) |
Aug 05, 2024 | 43.85 | 44.56 | 43.81 | 44.37 | 2,629,842 | +0.32(+0.73%) |
Aug 02, 2024 | 43.78 | 44.12 | 43.70 | 44.05 | 829,902 | -0.02(-0.05%) |
Aug 01, 2024 | 44.17 | 44.18 | 44.03 | 44.07 | 550,960 | -0.12(-0.27%) |
Jul 31, 2024 | 44.15 | 44.22 | 44.04 | 44.19 | 752,200 | +0.04(+0.09%) |
Jul 30, 2024 | 44.00 | 44.21 | 43.98 | 44.15 | 953,945 | +0.17(+0.39%) |
Jul 29, 2024 | 43.91 | 44.01 | 43.91 | 43.98 | 587,668 | +0.07(+0.16%) |
Jul 26, 2024 | 44.01 | 44.02 | 43.88 | 43.91 | 792,774 | +0.00(+0.00%) |
Jul 25, 2024 | 44.00 | 44.06 | 43.91 | 43.91 | 757,663 | -0.11(-0.25%) |
Jul 24, 2024 | 43.91 | 44.07 | 43.90 | 44.02 | 1,163,173 | +0.04(+0.09%) |
Jul 23, 2024 | 43.99 | 44.00 | 43.92 | 43.98 | 1,871,430 | +0.03(+0.07%) |
Jul 22, 2024 | 43.83 | 43.98 | 43.81 | 43.95 | 937,067 | +0.11(+0.25%) |
Jul 19, 2024 | 43.90 | 43.90 | 43.79 | 43.84 | 801,506 | +0.02(+0.05%) |
Jul 18, 2024 | 43.78 | 43.97 | 43.76 | 43.82 | 1,064,039 | -0.02(-0.05%) |
Jul 17, 2024 | 43.81 | 43.85 | 43.76 | 43.84 | 906,554 | +0.03(+0.07%) |
Jul 16, 2024 | 43.85 | 43.87 | 43.77 | 43.81 | 1,803,863 | -0.01(-0.02%) |
Jul 15, 2024 | 43.79 | 43.84 | 43.70 | 43.82 | 742,298 | +0.12(+0.27%) |
Jul 12, 2024 | 43.84 | 43.85 | 43.68 | 43.70 | 650,626 | -0.02(-0.05%) |
Jul 11, 2024 | 43.76 | 43.78 | 43.68 | 43.72 | 577,217 | -0.02(-0.05%) |
Jul 10, 2024 | 43.65 | 43.75 | 43.65 | 43.74 | 625,556 | +0.08(+0.18%) |
Jul 09, 2024 | 43.69 | 43.71 | 43.63 | 43.66 | 330,723 | -0.03(-0.07%) |
Jul 08, 2024 | 43.71 | 43.76 | 43.65 | 43.69 | 559,795 | -0.05(-0.11%) |
Jul 05, 2024 | 43.59 | 43.75 | 43.55 | 43.74 | 893,436 | -0.04(-0.09%) |
Jul 03, 2024 | 43.53 | 43.85 | 43.51 | 43.78 | 1,178,305 | +0.25(+0.57%) |
Jul 02, 2024 | 43.53 | 43.59 | 43.50 | 43.53 | 998,966 | +0.00(+0.00%) |
Jul 01, 2024 | 43.63 | 43.63 | 43.50 | 43.53 | 1,025,713 | -0.10(-0.23%) |
Jun 28, 2024 | 43.59 | 43.78 | 43.48 | 43.63 | 3,630,677 | +0.13(+0.30%) |
Jun 27, 2024 | 43.70 | 43.70 | 43.47 | 43.50 | 1,279,360 | -0.04(-0.09%) |
Jun 26, 2024 | 43.56 | 43.59 | 43.50 | 43.54 | 1,188,609 | -0.03(-0.07%) |
Jun 25, 2024 | 43.67 | 43.67 | 43.55 | 43.57 | 301,457 | -0.02(-0.05%) |
Jun 24, 2024 | 43.65 | 43.72 | 43.59 | 43.59 | 284,911 | -0.13(-0.30%) |
Jun 21, 2024 | 43.75 | 43.80 | 43.59 | 43.72 | 1,417,591 | +0.06(+0.14%) |
Jun 20, 2024 | 43.55 | 43.67 | 43.19 | 43.66 | 599,634 | +0.11(+0.25%) |
Jun 18, 2024 | 43.68 | 43.69 | 43.54 | 43.55 | 628,173 | -0.13(-0.30%) |
Jun 17, 2024 | 43.65 | 43.70 | 43.61 | 43.68 | 689,104 | -0.02(-0.05%) |
Jun 14, 2024 | 43.56 | 43.77 | 43.56 | 43.70 | 459,850 | -0.01(-0.02%) |
Jun 13, 2024 | 43.78 | 43.79 | 43.61 | 43.71 | 472,253 | -0.06(-0.14%) |
Jun 12, 2024 | 43.82 | 43.89 | 43.74 | 43.77 | 554,652 | +0.06(+0.14%) |
Jun 11, 2024 | 43.80 | 43.82 | 43.69 | 43.71 | 796,126 | -0.16(-0.36%) |
Jun 10, 2024 | 43.83 | 43.91 | 43.79 | 43.87 | 257,441 | -0.13(-0.30%) |
Jun 07, 2024 | 43.84 | 44.00 | 43.79 | 44.00 | 587,231 | +0.11(+0.25%) |
Jun 06, 2024 | 43.82 | 43.97 | 43.75 | 43.89 | 449,459 | +0.02(+0.05%) |
Jun 05, 2024 | 43.79 | 43.89 | 43.66 | 43.87 | 433,670 | +0.26(+0.60%) |
Jun 04, 2024 | 43.70 | 43.74 | 43.57 | 43.61 | 552,657 | -0.14(-0.32%) |