Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 43.32 | 43.63 | 43.18 | 43.63 | 100,243 | +0.50(+1.16%) |
Aug 20, 2024 | 43.44 | 43.44 | 43.02 | 43.13 | 66,061 | -0.31(-0.71%) |
Aug 19, 2024 | 43.17 | 43.44 | 43.17 | 43.44 | 97,286 | +0.30(+0.70%) |
Aug 16, 2024 | 43.02 | 43.24 | 42.99 | 43.14 | 51,915 | +0.14(+0.33%) |
Aug 15, 2024 | 42.87 | 43.14 | 42.81 | 43.00 | 99,742 | +0.68(+1.61%) |
Aug 14, 2024 | 42.42 | 42.52 | 42.18 | 42.32 | 45,802 | -0.10(-0.24%) |
Aug 13, 2024 | 42.06 | 42.44 | 41.90 | 42.42 | 46,368 | +0.59(+1.41%) |
Aug 12, 2024 | 42.40 | 42.40 | 41.75 | 41.83 | 104,503 | -0.45(-1.06%) |
Aug 09, 2024 | 42.25 | 42.41 | 42.01 | 42.28 | 30,156 | +0.12(+0.28%) |
Aug 08, 2024 | 41.88 | 42.22 | 41.65 | 42.16 | 45,948 | +0.66(+1.59%) |
Aug 07, 2024 | 42.34 | 42.42 | 41.50 | 41.50 | 42,604 | -0.34(-0.81%) |
Aug 06, 2024 | 41.72 | 42.29 | 41.39 | 41.84 | 34,961 | +0.25(+0.60%) |
Aug 05, 2024 | 40.96 | 41.92 | 40.88 | 41.59 | 80,437 | -1.04(-2.44%) |
Aug 02, 2024 | 42.68 | 42.75 | 42.23 | 42.63 | 44,217 | -0.80(-1.84%) |
Aug 01, 2024 | 44.21 | 44.43 | 43.12 | 43.43 | 82,459 | -0.70(-1.59%) |
Jul 31, 2024 | 44.37 | 44.73 | 43.88 | 44.13 | 66,700 | +0.17(+0.39%) |
Jul 30, 2024 | 43.87 | 44.06 | 43.78 | 43.96 | 104,832 | +0.29(+0.66%) |
Jul 29, 2024 | 43.89 | 43.90 | 43.55 | 43.67 | 51,470 | -0.05(-0.11%) |
Jul 26, 2024 | 43.28 | 43.81 | 43.17 | 43.72 | 87,888 | +0.69(+1.60%) |
Jul 25, 2024 | 42.59 | 43.47 | 42.49 | 43.03 | 61,953 | +0.47(+1.10%) |
Jul 24, 2024 | 43.14 | 43.25 | 42.52 | 42.56 | 69,368 | -0.64(-1.48%) |
Jul 23, 2024 | 43.15 | 43.38 | 43.05 | 43.20 | 99,708 | -0.09(-0.21%) |
Jul 22, 2024 | 42.87 | 43.31 | 42.58 | 43.29 | 73,060 | +0.57(+1.34%) |
Jul 19, 2024 | 43.07 | 43.07 | 42.62 | 42.72 | 102,968 | -0.39(-0.91%) |
Jul 18, 2024 | 43.58 | 43.96 | 43.00 | 43.11 | 58,268 | -0.44(-1.01%) |
Jul 17, 2024 | 43.57 | 43.90 | 43.55 | 43.55 | 97,764 | -0.27(-0.62%) |
Jul 16, 2024 | 42.93 | 43.83 | 42.91 | 43.82 | 93,961 | +1.16(+2.72%) |
Jul 15, 2024 | 42.60 | 42.99 | 42.53 | 42.66 | 39,221 | +0.19(+0.45%) |
Jul 12, 2024 | 42.36 | 42.71 | 42.36 | 42.47 | 46,897 | +0.42(+1.00%) |
Jul 11, 2024 | 41.41 | 42.08 | 41.41 | 42.05 | 101,335 | +1.02(+2.49%) |
Jul 10, 2024 | 40.71 | 41.03 | 40.70 | 41.03 | 50,338 | +0.43(+1.06%) |
Jul 09, 2024 | 40.87 | 40.90 | 40.59 | 40.60 | 67,887 | -0.24(-0.59%) |
Jul 08, 2024 | 40.91 | 41.06 | 40.79 | 40.84 | 34,104 | +0.15(+0.37%) |
Jul 05, 2024 | 40.88 | 40.88 | 40.45 | 40.69 | 35,509 | -0.16(-0.39%) |
Jul 03, 2024 | 40.87 | 41.05 | 40.85 | 40.85 | 39,915 | -0.01(-0.02%) |
Jul 02, 2024 | 40.72 | 40.90 | 40.72 | 40.86 | 43,063 | +0.09(+0.22%) |
Jul 01, 2024 | 41.32 | 41.35 | 40.73 | 40.77 | 62,164 | -0.46(-1.12%) |
Jun 28, 2024 | 41.10 | 41.43 | 40.97 | 41.23 | 48,174 | +0.21(+0.51%) |
Jun 27, 2024 | 40.99 | 41.02 | 40.78 | 41.02 | 50,503 | +0.09(+0.22%) |
Jun 26, 2024 | 41.03 | 41.03 | 40.76 | 40.93 | 63,565 | -0.13(-0.32%) |
Jun 25, 2024 | 41.61 | 41.61 | 40.97 | 41.06 | 93,361 | -0.47(-1.13%) |
Jun 24, 2024 | 41.22 | 41.73 | 41.22 | 41.53 | 257,256 | +0.27(+0.65%) |
Jun 21, 2024 | 41.29 | 41.29 | 40.93 | 41.26 | 53,818 | +0.12(+0.29%) |
Jun 20, 2024 | 41.38 | 41.42 | 41.10 | 41.14 | 110,379 | -0.16(-0.39%) |
Jun 18, 2024 | 41.11 | 41.31 | 41.01 | 41.30 | 144,077 | +0.32(+0.78%) |
Jun 17, 2024 | 40.65 | 41.04 | 40.50 | 40.98 | 59,427 | +0.35(+0.86%) |
Jun 14, 2024 | 40.92 | 40.92 | 40.40 | 40.63 | 32,256 | -0.52(-1.26%) |
Jun 13, 2024 | 41.43 | 41.43 | 40.91 | 41.15 | 44,214 | -0.22(-0.53%) |
Jun 12, 2024 | 41.40 | 41.78 | 41.28 | 41.37 | 73,547 | +0.66(+1.62%) |
Jun 11, 2024 | 40.66 | 40.72 | 40.50 | 40.71 | 48,971 | -0.19(-0.46%) |
Jun 10, 2024 | 40.61 | 40.90 | 40.45 | 40.90 | 90,597 | +0.00(+0.00%) |
Jun 07, 2024 | 41.00 | 41.13 | 40.79 | 40.90 | 111,062 | -0.21(-0.51%) |
Jun 06, 2024 | 41.22 | 41.26 | 40.95 | 41.11 | 34,459 | -0.16(-0.39%) |
Jun 05, 2024 | 41.16 | 41.28 | 40.86 | 41.27 | 38,887 | +0.31(+0.76%) |
Jun 04, 2024 | 41.29 | 41.34 | 40.95 | 40.96 | 35,917 | -0.55(-1.32%) |