Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 44.78 | 44.90 | 44.73 | 44.86 | 12,693 | +0.12(+0.28%) |
Aug 15, 2024 | 44.77 | 44.84 | 44.70 | 44.74 | 26,258 | +0.02(+0.05%) |
Aug 14, 2024 | 44.55 | 44.72 | 44.55 | 44.72 | 8,856 | +0.10(+0.22%) |
Aug 13, 2024 | 44.48 | 44.62 | 44.44 | 44.62 | 15,123 | +0.25(+0.57%) |
Aug 12, 2024 | 44.41 | 44.42 | 44.34 | 44.37 | 6,867 | -0.07(-0.16%) |
Aug 09, 2024 | 44.40 | 44.45 | 44.38 | 44.44 | 47,980 | +0.03(+0.07%) |
Aug 08, 2024 | 44.38 | 44.44 | 44.34 | 44.41 | 6,424 | +0.15(+0.34%) |
Aug 07, 2024 | 44.51 | 44.51 | 44.26 | 44.26 | 15,155 | +0.11(+0.26%) |
Aug 06, 2024 | 44.15 | 44.36 | 44.13 | 44.15 | 5,829 | +0.15(+0.35%) |
Aug 05, 2024 | 43.74 | 44.09 | 43.74 | 43.99 | 9,919 | -0.33(-0.74%) |
Aug 02, 2024 | 44.53 | 44.53 | 44.19 | 44.32 | 9,957 | -0.11(-0.25%) |
Aug 01, 2024 | 44.59 | 44.62 | 44.40 | 44.43 | 5,753 | -0.33(-0.74%) |
Jul 31, 2024 | 44.69 | 44.77 | 44.68 | 44.76 | 7,415 | +0.16(+0.36%) |
Jul 30, 2024 | 44.65 | 44.65 | 44.50 | 44.60 | 7,603 | -0.05(-0.11%) |
Jul 29, 2024 | 44.85 | 44.85 | 44.56 | 44.65 | 7,299 | +0.05(+0.12%) |
Jul 26, 2024 | 44.65 | 44.66 | 44.57 | 44.60 | 7,998 | +0.09(+0.19%) |
Jul 25, 2024 | 44.49 | 44.63 | 44.48 | 44.51 | 11,494 | +0.05(+0.12%) |
Jul 24, 2024 | 44.54 | 44.63 | 44.46 | 44.46 | 5,535 | -0.18(-0.41%) |
Jul 23, 2024 | 44.62 | 44.69 | 44.62 | 44.64 | 6,147 | +0.04(+0.10%) |
Jul 22, 2024 | 44.57 | 44.62 | 44.49 | 44.60 | 5,872 | +0.16(+0.35%) |
Jul 19, 2024 | 44.48 | 44.50 | 44.42 | 44.44 | 4,691 | -0.07(-0.16%) |
Jul 18, 2024 | 44.56 | 44.60 | 44.43 | 44.51 | 6,066 | -0.07(-0.16%) |
Jul 17, 2024 | 44.57 | 44.61 | 44.55 | 44.58 | 4,149 | -0.08(-0.17%) |
Jul 16, 2024 | 44.50 | 44.66 | 44.50 | 44.66 | 7,249 | +0.22(+0.49%) |
Jul 15, 2024 | 44.44 | 44.47 | 44.38 | 44.44 | 11,049 | +0.01(+0.02%) |
Jul 12, 2024 | 44.33 | 44.46 | 44.33 | 44.43 | 9,134 | +0.07(+0.16%) |
Jul 11, 2024 | 44.27 | 44.36 | 44.22 | 44.36 | 20,290 | +0.14(+0.32%) |
Jul 10, 2024 | 44.11 | 44.23 | 44.09 | 44.22 | 11,417 | +0.13(+0.30%) |
Jul 09, 2024 | 44.10 | 44.13 | 44.05 | 44.09 | 6,131 | -0.00(-0.01%) |
Jul 08, 2024 | 44.12 | 44.14 | 44.01 | 44.09 | 10,950 | -0.04(-0.09%) |
Jul 05, 2024 | 44.06 | 44.14 | 43.98 | 44.13 | 9,446 | +0.19(+0.43%) |
Jul 03, 2024 | 43.95 | 43.95 | 43.88 | 43.94 | 4,990 | +0.13(+0.29%) |
Jul 02, 2024 | 43.69 | 43.82 | 43.69 | 43.82 | 10,891 | +0.12(+0.27%) |
Jul 01, 2024 | 43.81 | 44.01 | 43.69 | 43.70 | 42,486 | -0.07(-0.16%) |
Jun 28, 2024 | 43.89 | 43.96 | 43.77 | 43.77 | 6,480 | -0.06(-0.15%) |
Jun 27, 2024 | 43.78 | 43.84 | 43.76 | 43.83 | 7,472 | +0.03(+0.07%) |
Jun 26, 2024 | 43.80 | 43.82 | 43.75 | 43.80 | 6,976 | -0.07(-0.16%) |
Jun 25, 2024 | 43.86 | 43.89 | 43.80 | 43.87 | 12,597 | +0.05(+0.11%) |
Jun 24, 2024 | 43.91 | 43.94 | 43.82 | 43.82 | 10,499 | -0.05(-0.11%) |
Jun 21, 2024 | 43.78 | 43.87 | 43.78 | 43.87 | 12,904 | +0.09(+0.20%) |
Jun 20, 2024 | 43.79 | 43.81 | 43.68 | 43.78 | 17,180 | -0.03(-0.07%) |
Jun 18, 2024 | 43.73 | 43.86 | 43.73 | 43.81 | 9,018 | -0.01(-0.02%) |
Jun 17, 2024 | 43.60 | 43.91 | 43.56 | 43.82 | 28,451 | +0.16(+0.36%) |
Jun 14, 2024 | 43.66 | 43.73 | 43.64 | 43.66 | 10,878 | -0.16(-0.36%) |
Jun 13, 2024 | 43.86 | 43.86 | 43.79 | 43.82 | 11,537 | +0.07(+0.16%) |
Jun 12, 2024 | 43.90 | 44.01 | 43.70 | 43.75 | 66,249 | +0.13(+0.30%) |
Jun 11, 2024 | 43.59 | 43.68 | 43.55 | 43.62 | 7,082 | +0.06(+0.14%) |
Jun 10, 2024 | 43.45 | 43.63 | 43.45 | 43.56 | 17,674 | +0.04(+0.08%) |
Jun 07, 2024 | 43.54 | 43.62 | 43.49 | 43.53 | 10,368 | -0.16(-0.38%) |
Jun 06, 2024 | 43.65 | 43.73 | 43.60 | 43.69 | 8,554 | +0.03(+0.07%) |
Jun 05, 2024 | 43.69 | 43.73 | 43.63 | 43.66 | 5,274 | +0.09(+0.21%) |
Jun 04, 2024 | 43.57 | 43.64 | 43.54 | 43.57 | 8,236 | +0.02(+0.05%) |