Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 45.42 | 45.44 | 44.60 | 44.81 | 26,970 | +0.02(+0.05%) |
Aug 29, 2024 | 44.79 | 45.18 | 44.50 | 44.79 | 13,011 | +0.29(+0.65%) |
Aug 28, 2024 | 44.40 | 44.99 | 44.00 | 44.50 | 13,157 | +0.10(+0.23%) |
Aug 27, 2024 | 44.00 | 44.54 | 44.00 | 44.40 | 2,317 | +0.16(+0.36%) |
Aug 26, 2024 | 43.75 | 44.50 | 43.75 | 44.24 | 11,589 | -0.02(-0.05%) |
Aug 23, 2024 | 43.79 | 44.59 | 43.78 | 44.26 | 29,459 | +0.80(+1.84%) |
Aug 22, 2024 | 43.68 | 44.16 | 43.33 | 43.46 | 15,402 | -0.29(-0.66%) |
Aug 21, 2024 | 43.35 | 43.75 | 43.30 | 43.75 | 24,286 | +0.06(+0.13%) |
Aug 20, 2024 | 43.70 | 43.75 | 43.30 | 43.69 | 3,597 | +0.20(+0.46%) |
Aug 19, 2024 | 43.41 | 43.95 | 43.01 | 43.49 | 23,570 | +0.10(+0.23%) |
Aug 16, 2024 | 43.95 | 43.95 | 43.15 | 43.39 | 6,191 | -0.09(-0.21%) |
Aug 15, 2024 | 43.85 | 43.88 | 43.29 | 43.48 | 5,590 | -0.09(-0.20%) |
Aug 14, 2024 | 43.61 | 43.67 | 43.20 | 43.57 | 5,039 | -0.03(-0.06%) |
Aug 13, 2024 | 43.28 | 43.61 | 43.19 | 43.59 | 4,311 | +0.49(+1.14%) |
Aug 12, 2024 | 43.29 | 43.50 | 42.90 | 43.10 | 5,501 | -0.01(-0.03%) |
Aug 09, 2024 | 43.55 | 43.55 | 42.87 | 43.11 | 7,457 | -0.39(-0.90%) |
Aug 08, 2024 | 43.43 | 43.50 | 43.40 | 43.50 | 2,002 | +0.38(+0.88%) |
Aug 07, 2024 | 42.65 | 43.12 | 42.65 | 43.12 | 5,738 | +0.65(+1.52%) |
Aug 06, 2024 | 41.86 | 42.56 | 41.86 | 42.48 | 14,937 | +0.72(+1.72%) |
Aug 05, 2024 | 42.30 | 42.80 | 41.51 | 41.76 | 15,292 | -1.09(-2.55%) |
Aug 02, 2024 | 43.86 | 43.86 | 42.80 | 42.86 | 14,163 | -0.62(-1.43%) |
Aug 01, 2024 | 43.93 | 44.00 | 43.37 | 43.48 | 22,417 | -0.45(-1.03%) |
Jul 31, 2024 | 44.37 | 45.38 | 43.57 | 43.93 | 16,569 | +0.19(+0.43%) |
Jul 30, 2024 | 43.49 | 43.74 | 43.18 | 43.74 | 14,467 | +0.35(+0.81%) |
Jul 29, 2024 | 43.47 | 43.49 | 43.28 | 43.39 | 4,432 | +0.07(+0.17%) |
Jul 26, 2024 | 43.39 | 43.59 | 43.27 | 43.31 | 9,544 | +0.08(+0.18%) |
Jul 25, 2024 | 43.04 | 43.48 | 42.87 | 43.23 | 11,417 | +0.19(+0.44%) |
Jul 24, 2024 | 43.40 | 43.47 | 42.83 | 43.05 | 9,981 | -0.59(-1.34%) |
Jul 23, 2024 | 43.78 | 43.79 | 43.39 | 43.63 | 13,857 | -0.30(-0.68%) |
Jul 22, 2024 | 43.62 | 43.93 | 43.62 | 43.93 | 18,913 | +0.10(+0.23%) |
Jul 19, 2024 | 43.84 | 43.91 | 43.39 | 43.83 | 17,800 | +0.00(+0.00%) |
Jul 18, 2024 | 43.62 | 44.03 | 43.59 | 43.83 | 7,876 | +0.02(+0.05%) |
Jul 17, 2024 | 43.33 | 43.94 | 43.33 | 43.81 | 17,749 | +0.21(+0.48%) |
Jul 16, 2024 | 43.79 | 43.92 | 43.25 | 43.60 | 14,558 | +0.03(+0.06%) |
Jul 15, 2024 | 43.83 | 43.83 | 43.21 | 43.57 | 10,714 | +0.00(+0.00%) |
Jul 12, 2024 | 43.85 | 43.85 | 43.19 | 43.57 | 13,161 | -0.01(-0.02%) |
Jul 11, 2024 | 43.51 | 43.73 | 43.39 | 43.58 | 3,943 | +0.27(+0.62%) |
Jul 10, 2024 | 43.58 | 43.58 | 43.06 | 43.32 | 12,847 | -0.27(-0.61%) |
Jul 09, 2024 | 43.35 | 43.83 | 43.35 | 43.58 | 13,223 | -0.01(-0.02%) |
Jul 08, 2024 | 43.35 | 43.82 | 43.30 | 43.59 | 5,622 | +0.05(+0.13%) |
Jul 05, 2024 | 43.09 | 43.57 | 43.04 | 43.54 | 4,809 | +0.27(+0.63%) |
Jul 03, 2024 | 43.14 | 43.27 | 43.14 | 43.27 | 1,168 | +0.13(+0.30%) |
Jul 02, 2024 | 43.10 | 43.85 | 43.10 | 43.14 | 5,261 | -0.35(-0.80%) |