Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 43.88 | 44.30 | 43.88 | 43.92 | 27,188 | -0.14(-0.32%) |
Aug 21, 2024 | 43.97 | 44.31 | 43.97 | 44.06 | 9,665 | +0.09(+0.20%) |
Aug 20, 2024 | 44.49 | 44.59 | 43.97 | 43.97 | 19,493 | -0.45(-1.01%) |
Aug 19, 2024 | 44.44 | 44.77 | 44.29 | 44.42 | 19,797 | +0.00(+0.00%) |
Aug 16, 2024 | 43.84 | 44.57 | 43.84 | 44.42 | 13,923 | +0.29(+0.66%) |
Aug 15, 2024 | 43.42 | 44.14 | 43.42 | 44.13 | 10,560 | +0.65(+1.49%) |
Aug 14, 2024 | 43.31 | 43.50 | 42.96 | 43.48 | 14,853 | -0.60(-1.36%) |
Aug 13, 2024 | 44.35 | 44.74 | 43.91 | 44.08 | 30,088 | -0.45(-1.00%) |
Aug 12, 2024 | 43.97 | 44.70 | 43.93 | 44.52 | 57,150 | +0.59(+1.35%) |
Aug 09, 2024 | 44.05 | 44.26 | 43.62 | 43.93 | 21,348 | -0.15(-0.34%) |
Aug 08, 2024 | 43.71 | 44.28 | 43.63 | 44.08 | 19,967 | +0.22(+0.50%) |
Aug 07, 2024 | 44.10 | 44.27 | 43.66 | 43.86 | 17,223 | +0.35(+0.80%) |
Aug 06, 2024 | 41.70 | 43.60 | 41.70 | 43.51 | 44,056 | +1.82(+4.37%) |
Aug 05, 2024 | 42.30 | 42.30 | 41.23 | 41.69 | 37,329 | -1.29(-3.00%) |
Aug 02, 2024 | 43.54 | 43.97 | 42.26 | 42.98 | 36,529 | -1.33(-3.00%) |
Aug 01, 2024 | 44.23 | 44.61 | 43.92 | 44.31 | 14,071 | -0.06(-0.14%) |
Jul 31, 2024 | 44.49 | 44.77 | 44.14 | 44.37 | 12,576 | +0.29(+0.67%) |
Jul 30, 2024 | 44.11 | 44.42 | 43.97 | 44.08 | 38,145 | +0.03(+0.06%) |
Jul 29, 2024 | 44.23 | 44.34 | 43.88 | 44.05 | 14,324 | -0.07(-0.16%) |
Jul 26, 2024 | 43.76 | 44.35 | 43.76 | 44.12 | 22,860 | +0.26(+0.59%) |
Jul 25, 2024 | 44.02 | 44.37 | 43.82 | 43.86 | 16,592 | -0.26(-0.59%) |
Jul 24, 2024 | 45.41 | 45.42 | 44.01 | 44.12 | 21,638 | -0.89(-1.98%) |
Jul 23, 2024 | 45.12 | 45.12 | 44.81 | 45.01 | 13,209 | -0.19(-0.42%) |
Jul 22, 2024 | 44.35 | 45.28 | 44.35 | 45.20 | 33,368 | +0.90(+2.03%) |
Jul 19, 2024 | 45.38 | 45.65 | 43.90 | 44.30 | 403,067 | -1.35(-2.96%) |
Jul 18, 2024 | 45.45 | 46.07 | 45.45 | 45.65 | 45,130 | +0.15(+0.33%) |
Jul 17, 2024 | 45.10 | 45.75 | 45.10 | 45.50 | 45,049 | +0.16(+0.35%) |
Jul 16, 2024 | 45.12 | 45.67 | 45.12 | 45.34 | 45,232 | +0.13(+0.29%) |
Jul 15, 2024 | 45.61 | 46.17 | 45.20 | 45.21 | 55,627 | -0.60(-1.31%) |
Jul 12, 2024 | 45.14 | 45.95 | 45.14 | 45.81 | 11,548 | +0.31(+0.68%) |
Jul 11, 2024 | 44.93 | 45.52 | 44.93 | 45.50 | 8,004 | +0.57(+1.27%) |
Jul 10, 2024 | 44.94 | 45.05 | 44.67 | 44.93 | 22,173 | -0.17(-0.39%) |
Jul 09, 2024 | 44.80 | 45.34 | 44.80 | 45.10 | 15,223 | +0.01(+0.03%) |
Jul 08, 2024 | 46.15 | 46.36 | 44.79 | 45.09 | 78,023 | -1.21(-2.61%) |
Jul 05, 2024 | 47.24 | 47.24 | 46.21 | 46.30 | 18,099 | -0.86(-1.82%) |
Jul 03, 2024 | 46.00 | 47.34 | 46.00 | 47.16 | 8,918 | +0.90(+1.95%) |
Jul 02, 2024 | 46.63 | 47.05 | 46.26 | 46.26 | 18,222 | -0.63(-1.34%) |
Jul 01, 2024 | 47.54 | 47.55 | 46.66 | 46.89 | 16,397 | -0.52(-1.10%) |
Jun 28, 2024 | 46.13 | 47.77 | 46.13 | 47.41 | 19,089 | +1.23(+2.66%) |
Jun 27, 2024 | 46.08 | 46.45 | 46.00 | 46.18 | 21,746 | +0.05(+0.11%) |
Jun 26, 2024 | 46.37 | 46.68 | 45.62 | 46.13 | 32,985 | -0.17(-0.37%) |
Jun 25, 2024 | 46.20 | 46.83 | 46.17 | 46.30 | 10,620 | +0.28(+0.61%) |
Jun 24, 2024 | 46.37 | 46.37 | 45.82 | 46.02 | 11,764 | -0.29(-0.63%) |
Jun 21, 2024 | 44.76 | 46.36 | 44.76 | 46.31 | 29,371 | +1.30(+2.89%) |
Jun 20, 2024 | 47.31 | 47.31 | 44.03 | 45.01 | 70,028 | -2.50(-5.26%) |
Jun 18, 2024 | 47.19 | 47.60 | 47.19 | 47.51 | 17,392 | +0.17(+0.36%) |
Jun 17, 2024 | 46.83 | 47.49 | 46.65 | 47.34 | 17,736 | +0.51(+1.09%) |
Jun 14, 2024 | 47.34 | 47.47 | 46.83 | 46.83 | 14,650 | -0.50(-1.06%) |
Jun 13, 2024 | 47.95 | 47.95 | 47.27 | 47.33 | 10,587 | -0.50(-1.05%) |
Jun 12, 2024 | 47.75 | 48.00 | 47.36 | 47.83 | 16,596 | +0.13(+0.27%) |
Jun 11, 2024 | 47.79 | 47.81 | 47.18 | 47.70 | 20,654 | -0.15(-0.31%) |
Jun 10, 2024 | 47.33 | 48.00 | 47.33 | 47.85 | 16,883 | +0.52(+1.10%) |
Jun 07, 2024 | 46.85 | 47.46 | 46.85 | 47.33 | 9,793 | +0.15(+0.32%) |
Jun 06, 2024 | 46.99 | 47.43 | 46.76 | 47.18 | 39,904 | +0.10(+0.21%) |
Jun 05, 2024 | 46.83 | 47.20 | 46.77 | 47.08 | 35,066 | +0.26(+0.56%) |
Jun 04, 2024 | 46.61 | 46.93 | 46.38 | 46.82 | 35,330 | +0.06(+0.13%) |