Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 41.95 | 42.75 | 41.76 | 41.99 | 143,822 | +0.29(+0.70%) |
Aug 22, 2024 | 42.33 | 42.33 | 41.64 | 41.70 | 168,684 | -0.63(-1.49%) |
Aug 21, 2024 | 41.93 | 42.48 | 41.70 | 42.33 | 73,588 | +0.55(+1.32%) |
Aug 20, 2024 | 42.01 | 42.16 | 41.52 | 41.78 | 82,051 | -0.36(-0.85%) |
Aug 19, 2024 | 41.80 | 42.23 | 41.64 | 42.14 | 89,847 | +0.28(+0.67%) |
Aug 16, 2024 | 41.72 | 42.51 | 41.72 | 41.86 | 246,521 | +0.15(+0.36%) |
Aug 15, 2024 | 41.53 | 42.03 | 41.33 | 41.71 | 97,542 | +0.58(+1.41%) |
Aug 14, 2024 | 41.76 | 41.76 | 41.06 | 41.13 | 74,194 | -0.42(-1.01%) |
Aug 13, 2024 | 41.49 | 41.61 | 41.14 | 41.55 | 93,750 | +0.41(+1.00%) |
Aug 12, 2024 | 41.77 | 41.77 | 40.94 | 41.14 | 209,011 | -0.42(-1.01%) |
Aug 09, 2024 | 41.51 | 41.58 | 40.84 | 41.56 | 119,224 | +0.04(+0.10%) |
Aug 08, 2024 | 40.89 | 41.64 | 40.86 | 41.52 | 104,163 | +0.98(+2.42%) |
Aug 07, 2024 | 40.72 | 40.84 | 40.40 | 40.54 | 101,489 | +0.07(+0.17%) |
Aug 06, 2024 | 41.28 | 41.30 | 40.37 | 40.47 | 139,913 | -0.77(-1.87%) |
Aug 05, 2024 | 42.21 | 42.26 | 41.06 | 41.24 | 137,586 | -2.10(-4.85%) |
Aug 02, 2024 | 42.43 | 43.43 | 42.17 | 43.34 | 151,245 | +0.07(+0.16%) |
Aug 01, 2024 | 41.26 | 43.80 | 41.26 | 43.27 | 269,254 | -1.84(-4.08%) |
Jul 31, 2024 | 45.65 | 46.01 | 45.03 | 45.11 | 129,214 | -0.83(-1.81%) |
Jul 30, 2024 | 45.42 | 45.98 | 45.23 | 45.94 | 93,784 | +0.43(+0.94%) |
Jul 29, 2024 | 45.23 | 45.57 | 44.93 | 45.51 | 98,771 | +0.33(+0.73%) |
Jul 26, 2024 | 45.25 | 45.42 | 44.83 | 45.18 | 108,387 | +0.34(+0.76%) |
Jul 25, 2024 | 43.73 | 44.93 | 43.73 | 44.84 | 87,026 | +1.07(+2.44%) |
Jul 24, 2024 | 43.59 | 44.31 | 43.46 | 43.77 | 88,719 | +0.02(+0.05%) |
Jul 23, 2024 | 43.45 | 43.94 | 43.25 | 43.75 | 92,252 | +0.28(+0.64%) |
Jul 22, 2024 | 43.35 | 43.50 | 42.90 | 43.47 | 94,090 | +0.19(+0.44%) |
Jul 19, 2024 | 44.27 | 44.27 | 43.20 | 43.28 | 99,924 | -0.95(-2.15%) |
Jul 18, 2024 | 44.43 | 45.03 | 44.04 | 44.23 | 93,858 | -0.53(-1.18%) |
Jul 17, 2024 | 44.75 | 45.39 | 44.67 | 44.76 | 117,034 | -0.07(-0.16%) |
Jul 16, 2024 | 43.94 | 44.97 | 43.94 | 44.83 | 169,807 | +1.24(+2.84%) |
Jul 15, 2024 | 43.56 | 46.40 | 43.28 | 43.59 | 428,598 | +2.23(+5.39%) |
Jul 12, 2024 | 42.34 | 42.35 | 41.22 | 41.36 | 153,761 | -0.65(-1.55%) |
Jul 11, 2024 | 41.40 | 42.10 | 41.40 | 42.01 | 110,200 | +0.88(+2.14%) |
Jul 10, 2024 | 40.97 | 41.21 | 40.96 | 41.13 | 81,912 | +0.23(+0.56%) |
Jul 09, 2024 | 40.97 | 41.15 | 40.80 | 40.90 | 132,567 | -0.19(-0.46%) |
Jul 08, 2024 | 41.17 | 41.78 | 41.02 | 41.09 | 89,572 | -0.08(-0.19%) |
Jul 05, 2024 | 41.25 | 41.63 | 40.78 | 41.17 | 154,812 | -0.13(-0.31%) |
Jul 03, 2024 | 41.25 | 41.60 | 41.25 | 41.30 | 61,144 | +0.03(+0.07%) |
Jul 02, 2024 | 41.29 | 41.54 | 41.13 | 41.27 | 128,999 | -0.15(-0.36%) |
Jul 01, 2024 | 41.90 | 41.90 | 41.30 | 41.42 | 158,204 | -0.23(-0.55%) |
Jun 28, 2024 | 42.06 | 42.36 | 41.40 | 41.65 | 562,107 | -0.20(-0.48%) |
Jun 27, 2024 | 41.54 | 41.92 | 41.23 | 41.85 | 140,129 | +0.53(+1.28%) |
Jun 26, 2024 | 41.96 | 42.10 | 41.25 | 41.32 | 178,185 | -0.43(-1.03%) |
Jun 25, 2024 | 41.98 | 42.19 | 41.69 | 41.75 | 164,321 | -0.31(-0.74%) |
Jun 24, 2024 | 41.00 | 42.20 | 41.00 | 42.06 | 174,714 | +1.24(+3.04%) |
Jun 21, 2024 | 42.49 | 42.49 | 40.67 | 40.82 | 645,614 | -1.72(-4.04%) |
Jun 20, 2024 | 42.26 | 42.60 | 42.20 | 42.54 | 104,379 | +0.07(+0.16%) |
Jun 18, 2024 | 42.61 | 42.81 | 42.33 | 42.47 | 116,944 | -0.26(-0.61%) |
Jun 17, 2024 | 42.21 | 42.86 | 41.90 | 42.73 | 131,738 | +0.41(+0.97%) |
Jun 14, 2024 | 42.48 | 42.62 | 42.17 | 42.32 | 126,525 | -0.30(-0.70%) |
Jun 13, 2024 | 42.89 | 42.99 | 42.47 | 42.62 | 139,110 | -0.32(-0.75%) |
Jun 12, 2024 | 43.56 | 43.56 | 42.89 | 42.94 | 74,888 | -0.16(-0.37%) |
Jun 11, 2024 | 42.78 | 43.12 | 42.57 | 43.10 | 88,258 | +0.25(+0.58%) |
Jun 10, 2024 | 42.78 | 43.01 | 42.15 | 42.85 | 140,969 | -0.18(-0.42%) |
Jun 07, 2024 | 42.58 | 43.24 | 42.58 | 43.03 | 93,793 | +0.19(+0.44%) |
Jun 06, 2024 | 43.10 | 43.36 | 42.80 | 42.84 | 83,613 | -0.26(-0.60%) |
Jun 05, 2024 | 43.00 | 43.34 | 42.81 | 43.10 | 108,426 | -0.03(-0.07%) |
Jun 04, 2024 | 44.27 | 44.27 | 43.13 | 43.13 | 109,312 | -1.22(-2.75%) |