Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 44.21 | 44.51 | 44.21 | 44.48 | 1,976 | -0.10(-0.21%) |
Aug 14, 2024 | 44.35 | 44.63 | 44.35 | 44.57 | 3,045 | +0.26(+0.59%) |
Aug 13, 2024 | 44.08 | 44.40 | 44.08 | 44.31 | 123,827 | +0.51(+1.16%) |
Aug 12, 2024 | 43.64 | 43.88 | 43.64 | 43.80 | 4,632 | +0.05(+0.11%) |
Aug 09, 2024 | 43.72 | 43.75 | 43.70 | 43.75 | 39,901 | +0.37(+0.85%) |
Aug 08, 2024 | 43.40 | 43.44 | 43.38 | 43.38 | 5,023 | +0.01(+0.02%) |
Aug 07, 2024 | 43.63 | 43.77 | 43.37 | 43.37 | 9,925 | -0.31(-0.71%) |
Aug 06, 2024 | 44.03 | 44.03 | 43.68 | 43.68 | 1,955 | -0.43(-0.98%) |
Aug 05, 2024 | 44.07 | 44.17 | 44.02 | 44.11 | 2,704 | -0.12(-0.26%) |
Aug 02, 2024 | 44.17 | 44.27 | 44.17 | 44.23 | 14,451 | +0.56(+1.29%) |
Aug 01, 2024 | 43.84 | 43.88 | 43.65 | 43.67 | 6,031 | +0.03(+0.06%) |
Jul 31, 2024 | 43.69 | 43.69 | 43.53 | 43.64 | 8,756 | +0.31(+0.72%) |
Jul 30, 2024 | 43.39 | 43.39 | 43.24 | 43.33 | 2,082 | +0.03(+0.06%) |
Jul 29, 2024 | 43.26 | 43.30 | 43.26 | 43.30 | 1,100 | +0.16(+0.37%) |
Jul 26, 2024 | 43.10 | 43.14 | 43.10 | 43.14 | 327 | +0.34(+0.79%) |
Jul 25, 2024 | 42.78 | 42.95 | 42.78 | 42.80 | 5,721 | +0.33(+0.78%) |
Jul 24, 2024 | 43.05 | 43.05 | 42.47 | 42.47 | 11,605 | -0.53(-1.24%) |
Jul 23, 2024 | 43.12 | 43.19 | 43.00 | 43.00 | 7,484 | -0.08(-0.19%) |
Jul 22, 2024 | 43.32 | 43.32 | 43.04 | 43.08 | 9,659 | -0.06(-0.13%) |
Jul 19, 2024 | 43.22 | 43.22 | 43.14 | 43.14 | 987 | -0.25(-0.58%) |
Jul 18, 2024 | 43.64 | 43.64 | 43.39 | 43.39 | 1,910 | -0.27(-0.63%) |
Jul 17, 2024 | 43.49 | 43.67 | 43.47 | 43.67 | 1,585 | +0.02(+0.04%) |
Jul 16, 2024 | 43.51 | 43.65 | 43.51 | 43.65 | 1,552 | +0.44(+1.01%) |
Jul 15, 2024 | 43.26 | 43.38 | 43.21 | 43.21 | 1,180 | -0.38(-0.87%) |
Jul 12, 2024 | 43.39 | 43.59 | 43.36 | 43.59 | 2,150 | +0.22(+0.51%) |
Jul 11, 2024 | 43.42 | 43.46 | 43.35 | 43.37 | 3,142 | +0.28(+0.65%) |
Jul 10, 2024 | 43.05 | 43.09 | 43.04 | 43.09 | 1,466 | +0.15(+0.35%) |
Jul 09, 2024 | 42.90 | 42.99 | 42.90 | 42.94 | 3,648 | -0.13(-0.30%) |
Jul 08, 2024 | 43.07 | 43.07 | 42.97 | 43.07 | 3,128 | +0.06(+0.15%) |
Jul 05, 2024 | 42.81 | 43.02 | 42.73 | 43.01 | 30,810 | +0.27(+0.62%) |
Jul 03, 2024 | 42.50 | 42.77 | 42.50 | 42.74 | 5,417 | +0.48(+1.14%) |
Jul 02, 2024 | 42.09 | 42.26 | 42.05 | 42.26 | 3,248 | +0.33(+0.78%) |
Jul 01, 2024 | 41.92 | 41.93 | 41.92 | 41.93 | 731 | -0.50(-1.18%) |
Jun 28, 2024 | 42.75 | 42.75 | 42.43 | 42.43 | 6,246 | -0.36(-0.83%) |
Jun 27, 2024 | 42.85 | 42.86 | 42.78 | 42.78 | 2,091 | +0.07(+0.17%) |
Jun 26, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 398 | -0.37(-0.86%) |
Jun 25, 2024 | 43.09 | 43.09 | 43.08 | 43.08 | 272 | +0.03(+0.06%) |
Jun 24, 2024 | 43.04 | 43.09 | 43.04 | 43.05 | 40,437 | +0.05(+0.11%) |
Jun 21, 2024 | 42.98 | 43.02 | 42.90 | 43.00 | 5,167 | +0.02(+0.04%) |
Jun 20, 2024 | 42.92 | 43.02 | 42.87 | 42.99 | 1,690 | -0.23(-0.53%) |
Jun 18, 2024 | 43.12 | 43.22 | 43.12 | 43.22 | 661 | +0.29(+0.68%) |
Jun 17, 2024 | 42.85 | 42.97 | 42.85 | 42.93 | 1,005 | -0.33(-0.76%) |
Jun 14, 2024 | 43.17 | 43.26 | 43.17 | 43.26 | 1,507 | +0.10(+0.23%) |
Jun 13, 2024 | 43.08 | 43.16 | 42.95 | 43.16 | 3,184 | +0.30(+0.69%) |
Jun 12, 2024 | 43.16 | 43.16 | 42.86 | 42.86 | 669 | +0.37(+0.87%) |
Jun 11, 2024 | 42.31 | 42.49 | 42.27 | 42.49 | 1,499 | +0.22(+0.52%) |
Jun 10, 2024 | 42.30 | 42.30 | 42.24 | 42.27 | 962 | -0.16(-0.37%) |
Jun 07, 2024 | 42.40 | 42.43 | 42.40 | 42.43 | 351 | -0.52(-1.21%) |
Jun 06, 2024 | 42.97 | 42.97 | 42.92 | 42.95 | 605 | -0.07(-0.17%) |
Jun 05, 2024 | 42.85 | 43.03 | 42.85 | 43.03 | 3,062 | +0.21(+0.49%) |
Jun 04, 2024 | 42.72 | 42.84 | 42.72 | 42.82 | 5,742 | +0.24(+0.57%) |