Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 44.16 | 44.23 | 44.16 | 44.23 | 4,710 | +0.14(+0.32%) |
Aug 16, 2024 | 44.05 | 44.12 | 44.05 | 44.09 | 6,450 | +0.08(+0.18%) |
Aug 15, 2024 | 43.96 | 44.01 | 43.93 | 44.01 | 10,207 | -0.14(-0.32%) |
Aug 14, 2024 | 44.04 | 44.16 | 44.03 | 44.15 | 32,030 | +0.29(+0.66%) |
Aug 13, 2024 | 43.97 | 44.02 | 43.86 | 43.86 | 14,572 | -0.04(-0.09%) |
Aug 12, 2024 | 43.81 | 43.93 | 43.81 | 43.90 | 13,775 | +0.09(+0.21%) |
Aug 09, 2024 | 43.84 | 43.85 | 43.81 | 43.81 | 19,035 | +0.15(+0.34%) |
Aug 08, 2024 | 43.67 | 43.73 | 43.66 | 43.66 | 8,152 | -0.03(-0.07%) |
Aug 07, 2024 | 43.79 | 43.81 | 43.68 | 43.69 | 18,486 | -0.13(-0.30%) |
Aug 06, 2024 | 43.88 | 43.88 | 43.77 | 43.82 | 9,279 | -0.04(-0.09%) |
Aug 05, 2024 | 43.97 | 43.97 | 43.80 | 43.86 | 30,856 | -0.16(-0.36%) |
Aug 02, 2024 | 43.94 | 44.07 | 43.94 | 44.02 | 5,775 | +0.30(+0.69%) |
Aug 01, 2024 | 43.71 | 43.83 | 43.71 | 43.72 | 9,830 | -0.12(-0.27%) |
Jul 31, 2024 | 43.76 | 43.87 | 43.72 | 43.84 | 11,257 | +0.21(+0.48%) |
Jul 30, 2024 | 43.66 | 43.68 | 43.63 | 43.63 | 9,553 | +0.02(+0.05%) |
Jul 29, 2024 | 43.70 | 43.70 | 43.61 | 43.61 | 6,679 | +0.03(+0.07%) |
Jul 26, 2024 | 43.61 | 43.63 | 43.58 | 43.58 | 12,611 | +0.06(+0.14%) |
Jul 25, 2024 | 43.47 | 43.54 | 43.46 | 43.52 | 12,500 | +0.05(+0.12%) |
Jul 24, 2024 | 43.55 | 43.60 | 43.47 | 43.47 | 5,145 | +0.00(+0.00%) |
Jul 23, 2024 | 43.53 | 43.55 | 43.47 | 43.47 | 7,788 | +0.00(+0.00%) |
Jul 22, 2024 | 43.50 | 43.51 | 43.45 | 43.47 | 10,476 | -0.05(-0.11%) |
Jul 19, 2024 | 43.45 | 43.52 | 43.45 | 43.52 | 30,133 | -0.02(-0.05%) |
Jul 18, 2024 | 43.58 | 43.64 | 43.52 | 43.54 | 5,875 | -0.06(-0.14%) |
Jul 17, 2024 | 43.55 | 43.65 | 43.55 | 43.60 | 10,228 | -0.05(-0.11%) |
Jul 16, 2024 | 43.52 | 43.65 | 43.52 | 43.65 | 1,725 | +0.18(+0.41%) |
Jul 15, 2024 | 43.50 | 43.54 | 43.47 | 43.47 | 1,590 | -0.05(-0.11%) |
Jul 12, 2024 | 43.46 | 43.52 | 43.46 | 43.52 | 3,015 | +0.10(+0.23%) |
Jul 11, 2024 | 43.43 | 43.49 | 43.42 | 43.42 | 3,341 | +0.21(+0.49%) |
Jul 10, 2024 | 43.24 | 43.26 | 43.21 | 43.21 | 4,455 | +0.01(+0.02%) |
Jul 09, 2024 | 43.19 | 43.20 | 43.14 | 43.20 | 4,488 | +0.01(+0.02%) |
Jul 08, 2024 | 43.22 | 43.23 | 43.19 | 43.19 | 5,058 | -0.05(-0.12%) |
Jul 05, 2024 | 43.15 | 43.24 | 43.13 | 43.24 | 7,550 | +0.22(+0.51%) |
Jul 03, 2024 | 42.93 | 43.04 | 42.91 | 43.02 | 5,395 | +0.18(+0.41%) |
Jul 02, 2024 | 42.83 | 42.84 | 42.79 | 42.84 | 4,799 | +0.16(+0.38%) |
Jul 01, 2024 | 42.81 | 42.81 | 42.68 | 42.68 | 6,338 | -0.15(-0.36%) |
Jun 28, 2024 | 43.03 | 43.03 | 42.83 | 42.83 | 4,492 | -0.13(-0.30%) |
Jun 27, 2024 | 43.02 | 43.02 | 42.96 | 42.96 | 1,779 | +0.01(+0.02%) |
Jun 26, 2024 | 42.94 | 42.95 | 42.90 | 42.95 | 2,605 | -0.13(-0.31%) |
Jun 25, 2024 | 43.05 | 43.09 | 43.04 | 43.09 | 6,969 | +0.04(+0.09%) |
Jun 24, 2024 | 43.04 | 43.06 | 43.04 | 43.05 | 901 | +0.03(+0.08%) |
Jun 21, 2024 | 43.00 | 43.02 | 42.94 | 43.01 | 4,832 | +0.07(+0.16%) |
Jun 20, 2024 | 42.99 | 42.99 | 42.92 | 42.94 | 23,209 | -0.14(-0.32%) |
Jun 18, 2024 | 43.01 | 43.08 | 42.99 | 43.08 | 8,438 | +0.16(+0.37%) |
Jun 17, 2024 | 42.86 | 42.92 | 42.85 | 42.92 | 9,658 | -0.06(-0.14%) |
Jun 14, 2024 | 43.00 | 43.02 | 42.97 | 42.98 | 26,627 | -0.06(-0.14%) |
Jun 13, 2024 | 43.01 | 43.05 | 42.97 | 43.04 | 14,742 | +0.20(+0.46%) |
Jun 12, 2024 | 42.99 | 43.06 | 42.84 | 42.85 | 40,306 | +0.13(+0.31%) |
Jun 11, 2024 | 42.63 | 42.73 | 42.59 | 42.72 | 55,117 | +0.17(+0.40%) |
Jun 10, 2024 | 42.58 | 42.60 | 42.55 | 42.55 | 41,397 | -0.05(-0.12%) |
Jun 07, 2024 | 42.65 | 42.66 | 42.60 | 42.60 | 5,699 | -0.34(-0.79%) |
Jun 06, 2024 | 42.87 | 42.95 | 42.87 | 42.93 | 16,858 | +0.06(+0.14%) |
Jun 05, 2024 | 42.83 | 42.89 | 42.78 | 42.87 | 10,156 | +0.15(+0.35%) |
Jun 04, 2024 | 42.73 | 42.77 | 42.69 | 42.72 | 33,610 | +0.06(+0.14%) |