Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 43.63 | 43.96 | 43.63 | 43.96 | 908 | +0.48(+1.11%) |
Aug 29, 2024 | 43.83 | 43.83 | 43.48 | 43.48 | 1,448 | -0.03(-0.07%) |
Aug 28, 2024 | 43.69 | 43.72 | 43.29 | 43.51 | 5,782 | -0.22(-0.51%) |
Aug 27, 2024 | 43.62 | 43.73 | 43.62 | 43.73 | 1,803 | +0.05(+0.13%) |
Aug 26, 2024 | 43.80 | 43.81 | 43.60 | 43.68 | 25,421 | -0.14(-0.31%) |
Aug 23, 2024 | 43.46 | 43.81 | 43.46 | 43.81 | 2,126 | +0.60(+1.38%) |
Aug 22, 2024 | 43.35 | 43.35 | 43.22 | 43.22 | 1,196 | -0.41(-0.94%) |
Aug 21, 2024 | 43.50 | 43.67 | 43.50 | 43.63 | 2,732 | +0.16(+0.37%) |
Aug 20, 2024 | 43.46 | 43.57 | 43.46 | 43.47 | 1,129 | -0.05(-0.12%) |
Aug 19, 2024 | 43.19 | 43.52 | 43.19 | 43.52 | 1,509 | +0.37(+0.86%) |
Aug 16, 2024 | 42.89 | 43.19 | 42.89 | 43.15 | 3,856 | +0.13(+0.31%) |
Aug 15, 2024 | 42.87 | 43.02 | 42.87 | 43.01 | 1,319 | +0.57(+1.34%) |
Aug 14, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 192 | +0.21(+0.50%) |
Aug 13, 2024 | 41.79 | 42.24 | 41.79 | 42.24 | 2,847 | +0.67(+1.60%) |
Aug 12, 2024 | 41.65 | 41.65 | 41.51 | 41.57 | 928 | +0.02(+0.04%) |
Aug 09, 2024 | 41.33 | 41.55 | 41.33 | 41.55 | 4,752 | +0.21(+0.52%) |
Aug 08, 2024 | 41.33 | 41.34 | 41.31 | 41.34 | 455,531 | +0.87(+2.15%) |
Aug 07, 2024 | 41.35 | 41.35 | 40.47 | 40.47 | 125,519 | -0.32(-0.79%) |
Aug 06, 2024 | 40.89 | 41.32 | 40.79 | 40.79 | 3,076 | +0.49(+1.21%) |
Aug 05, 2024 | 40.70 | 40.70 | 40.19 | 40.30 | 1,141 | -1.25(-3.00%) |
Aug 02, 2024 | 41.77 | 41.77 | 41.29 | 41.55 | 6,467 | -0.76(-1.79%) |
Aug 01, 2024 | 43.06 | 43.06 | 42.17 | 42.31 | 3,408 | -0.61(-1.41%) |
Jul 31, 2024 | 42.84 | 43.13 | 42.79 | 42.92 | 4,258 | +0.54(+1.26%) |
Jul 30, 2024 | 42.60 | 42.60 | 42.28 | 42.38 | 2,301 | -0.14(-0.32%) |
Jul 29, 2024 | 42.60 | 42.63 | 42.52 | 42.52 | 706 | +0.01(+0.01%) |
Jul 26, 2024 | 42.34 | 42.61 | 42.33 | 42.51 | 5,192 | +0.45(+1.06%) |
Jul 25, 2024 | 42.64 | 42.64 | 42.06 | 42.06 | 2,992 | -0.13(-0.30%) |
Jul 24, 2024 | 42.44 | 42.51 | 42.19 | 42.19 | 5,046 | -0.89(-2.06%) |
Jul 23, 2024 | 43.14 | 43.18 | 43.08 | 43.08 | 4,885 | -0.13(-0.30%) |
Jul 22, 2024 | 43.01 | 43.24 | 43.01 | 43.21 | 1,417 | +0.46(+1.08%) |
Jul 19, 2024 | 43.10 | 43.10 | 42.75 | 42.75 | 3,382 | -0.37(-0.86%) |
Jul 18, 2024 | 43.28 | 43.28 | 42.98 | 43.12 | 3,951 | -0.32(-0.73%) |
Jul 17, 2024 | 43.49 | 43.56 | 43.39 | 43.44 | 5,779 | -0.45(-1.02%) |
Jul 16, 2024 | 43.71 | 43.88 | 43.68 | 43.88 | 4,350 | +0.33(+0.77%) |
Jul 15, 2024 | 43.58 | 43.72 | 43.54 | 43.55 | 9,184 | +0.11(+0.26%) |
Jul 12, 2024 | 43.18 | 43.68 | 43.18 | 43.44 | 3,344 | +0.25(+0.57%) |
Jul 11, 2024 | 43.23 | 43.24 | 43.16 | 43.19 | 4,427 | -0.25(-0.57%) |
Jul 10, 2024 | 43.15 | 43.44 | 43.15 | 43.44 | 5,230 | +0.46(+1.06%) |
Jul 09, 2024 | 42.96 | 43.02 | 42.96 | 42.98 | 16,307 | +0.06(+0.13%) |
Jul 08, 2024 | 42.91 | 42.92 | 42.87 | 42.92 | 26,934 | +0.05(+0.12%) |
Jul 05, 2024 | 42.77 | 42.87 | 42.77 | 42.87 | 930 | +0.23(+0.53%) |
Jul 03, 2024 | 42.57 | 42.65 | 42.55 | 42.65 | 1,570 | +0.20(+0.47%) |
Jul 02, 2024 | 42.15 | 42.45 | 42.15 | 42.45 | 4,165 | +0.19(+0.46%) |
Jul 01, 2024 | 39.94 | 42.25 | 39.94 | 42.25 | 1,682 | +0.13(+0.31%) |
Jun 28, 2024 | 42.49 | 42.50 | 42.12 | 42.12 | 4,246 | +0.00(+0.01%) |
Jun 27, 2024 | 42.16 | 42.16 | 42.02 | 42.12 | 7,209 | -0.00(-0.01%) |
Jun 26, 2024 | 41.98 | 42.13 | 41.98 | 42.13 | 1,160,600 | +0.07(+0.17%) |
Jun 25, 2024 | 42.00 | 42.05 | 41.97 | 42.05 | 3,757 | +0.13(+0.32%) |
Jun 24, 2024 | 42.02 | 42.02 | 41.92 | 41.92 | 1,160,687 | -0.10(-0.24%) |
Jun 21, 2024 | 41.92 | 42.02 | 41.92 | 42.02 | 802 | -0.07(-0.17%) |
Jun 20, 2024 | 42.27 | 42.27 | 42.08 | 42.09 | 3,534 | -0.08(-0.20%) |
Jun 18, 2024 | 42.13 | 42.17 | 42.08 | 42.17 | 2,172 | +0.11(+0.27%) |
Jun 17, 2024 | 41.84 | 42.06 | 39.58 | 42.06 | 985 | +0.34(+0.82%) |
Jun 14, 2024 | 41.75 | 41.75 | 41.72 | 41.72 | 657 | -0.04(-0.10%) |
Jun 13, 2024 | 41.69 | 41.76 | 41.63 | 41.76 | 1,106 | +0.08(+0.19%) |
Jun 12, 2024 | 41.69 | 41.83 | 41.68 | 41.68 | 3,963 | +0.43(+1.04%) |
Jun 11, 2024 | 40.87 | 41.26 | 40.87 | 41.25 | 7,648 | +0.12(+0.28%) |
Jun 10, 2024 | 40.98 | 41.13 | 40.98 | 41.13 | 2,168 | +0.11(+0.26%) |
Jun 07, 2024 | 41.01 | 41.16 | 41.01 | 41.03 | 4,008 | -0.03(-0.07%) |
Jun 06, 2024 | 41.05 | 41.10 | 40.97 | 41.05 | 3,998 | -0.01(-0.03%) |
Jun 05, 2024 | 40.73 | 41.06 | 40.73 | 41.06 | 2,452 | +0.43(+1.07%) |
Jun 04, 2024 | 40.45 | 40.63 | 40.37 | 40.63 | 2,122 | +0.11(+0.26%) |