Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 43.49 | 43.51 | 42.88 | 43.46 | 302,585 | +0.40(+0.93%) |
Aug 29, 2024 | 43.18 | 43.42 | 42.53 | 43.06 | 354,133 | +0.19(+0.44%) |
Aug 28, 2024 | 42.84 | 43.22 | 42.56 | 42.87 | 312,709 | -0.09(-0.21%) |
Aug 27, 2024 | 43.24 | 43.36 | 42.80 | 42.96 | 396,112 | -0.64(-1.47%) |
Aug 26, 2024 | 44.43 | 44.51 | 43.52 | 43.60 | 706,357 | -0.56(-1.27%) |
Aug 23, 2024 | 41.47 | 44.35 | 41.44 | 44.16 | 793,675 | +3.02(+7.34%) |
Aug 22, 2024 | 41.14 | 41.17 | 40.61 | 41.14 | 437,505 | -0.15(-0.36%) |
Aug 21, 2024 | 41.61 | 41.61 | 40.96 | 41.29 | 223,249 | +0.06(+0.15%) |
Aug 20, 2024 | 41.49 | 41.56 | 40.85 | 41.23 | 342,092 | -0.40(-0.96%) |
Aug 19, 2024 | 41.67 | 42.03 | 41.41 | 41.63 | 360,720 | +0.01(+0.02%) |
Aug 16, 2024 | 41.00 | 41.76 | 41.00 | 41.62 | 685,236 | +0.57(+1.39%) |
Aug 15, 2024 | 40.87 | 41.47 | 40.62 | 41.05 | 532,342 | +0.69(+1.71%) |
Aug 14, 2024 | 41.15 | 41.20 | 40.20 | 40.36 | 516,182 | -0.79(-1.92%) |
Aug 13, 2024 | 41.12 | 41.43 | 40.67 | 41.15 | 394,437 | +0.29(+0.71%) |
Aug 12, 2024 | 41.57 | 41.57 | 40.48 | 40.86 | 405,034 | -0.83(-1.99%) |
Aug 09, 2024 | 41.77 | 42.11 | 41.41 | 41.69 | 280,437 | -0.09(-0.22%) |
Aug 08, 2024 | 42.53 | 42.73 | 41.63 | 41.78 | 387,151 | -0.59(-1.39%) |
Aug 07, 2024 | 43.29 | 43.56 | 42.28 | 42.37 | 303,792 | -0.65(-1.51%) |
Aug 06, 2024 | 42.68 | 43.32 | 42.61 | 43.02 | 355,411 | +0.04(+0.09%) |
Aug 05, 2024 | 41.75 | 43.52 | 41.75 | 42.98 | 612,159 | -0.12(-0.28%) |
Aug 02, 2024 | 42.57 | 43.78 | 41.99 | 43.10 | 450,197 | -0.08(-0.19%) |
Aug 01, 2024 | 44.29 | 44.83 | 43.09 | 43.18 | 568,360 | -1.18(-2.66%) |
Jul 31, 2024 | 44.90 | 45.28 | 44.24 | 44.36 | 610,889 | -0.80(-1.77%) |
Jul 30, 2024 | 44.53 | 45.30 | 43.55 | 45.16 | 642,436 | +1.82(+4.20%) |
Jul 29, 2024 | 43.22 | 43.59 | 42.71 | 43.34 | 362,039 | +0.27(+0.63%) |
Jul 26, 2024 | 42.67 | 43.26 | 42.20 | 43.07 | 537,923 | +1.03(+2.45%) |
Jul 25, 2024 | 40.96 | 42.66 | 40.86 | 42.04 | 684,297 | +1.30(+3.19%) |
Jul 24, 2024 | 41.22 | 41.45 | 40.70 | 40.74 | 376,644 | -0.44(-1.07%) |
Jul 23, 2024 | 41.80 | 42.16 | 41.16 | 41.18 | 456,286 | -1.09(-2.58%) |
Jul 22, 2024 | 42.05 | 42.41 | 41.60 | 42.27 | 440,540 | +0.31(+0.74%) |
Jul 19, 2024 | 42.39 | 42.46 | 41.64 | 41.96 | 482,805 | -0.45(-1.06%) |
Jul 18, 2024 | 42.45 | 43.54 | 41.67 | 42.41 | 481,333 | -0.39(-0.91%) |
Jul 17, 2024 | 41.43 | 42.86 | 41.43 | 42.80 | 595,744 | +1.27(+3.06%) |
Jul 16, 2024 | 40.22 | 41.63 | 39.99 | 41.53 | 476,769 | +1.61(+4.03%) |
Jul 15, 2024 | 39.95 | 40.45 | 39.73 | 39.92 | 364,915 | +0.22(+0.55%) |
Jul 12, 2024 | 39.74 | 39.91 | 39.23 | 39.70 | 475,430 | +0.33(+0.84%) |
Jul 11, 2024 | 38.45 | 39.99 | 38.33 | 39.37 | 761,354 | +1.64(+4.35%) |
Jul 10, 2024 | 37.84 | 37.84 | 37.22 | 37.73 | 260,384 | +0.07(+0.19%) |
Jul 09, 2024 | 37.94 | 37.97 | 37.47 | 37.66 | 327,919 | -0.29(-0.76%) |
Jul 08, 2024 | 37.75 | 38.00 | 37.39 | 37.95 | 402,252 | +0.33(+0.88%) |
Jul 05, 2024 | 37.62 | 37.77 | 37.06 | 37.62 | 270,653 | +0.12(+0.32%) |
Jul 03, 2024 | 38.19 | 38.51 | 37.43 | 37.50 | 208,713 | -0.47(-1.24%) |
Jul 02, 2024 | 37.90 | 37.99 | 37.21 | 37.97 | 599,647 | +0.19(+0.50%) |
Jul 01, 2024 | 39.23 | 39.38 | 37.65 | 37.78 | 365,268 | -1.61(-4.09%) |
Jun 28, 2024 | 39.48 | 39.74 | 39.17 | 39.39 | 1,096,403 | +0.16(+0.41%) |
Jun 27, 2024 | 39.08 | 39.52 | 38.73 | 39.23 | 638,539 | +0.23(+0.59%) |
Jun 26, 2024 | 39.06 | 39.45 | 38.98 | 39.00 | 758,582 | -0.45(-1.14%) |
Jun 25, 2024 | 39.95 | 39.96 | 39.24 | 39.45 | 498,517 | -0.61(-1.52%) |
Jun 24, 2024 | 39.99 | 40.75 | 39.88 | 40.06 | 281,776 | +0.13(+0.33%) |
Jun 21, 2024 | 40.23 | 40.55 | 39.85 | 39.93 | 827,211 | -0.23(-0.57%) |
Jun 20, 2024 | 39.88 | 40.44 | 39.87 | 40.16 | 338,184 | -0.05(-0.12%) |
Jun 18, 2024 | 40.42 | 40.50 | 40.05 | 40.21 | 424,495 | -0.30(-0.74%) |
Jun 17, 2024 | 40.04 | 40.74 | 39.85 | 40.51 | 369,491 | +0.23(+0.57%) |
Jun 14, 2024 | 40.09 | 40.69 | 40.01 | 40.28 | 498,953 | -0.09(-0.22%) |
Jun 13, 2024 | 40.79 | 40.83 | 40.09 | 40.37 | 512,918 | -0.37(-0.91%) |
Jun 12, 2024 | 42.21 | 42.36 | 40.73 | 40.74 | 595,795 | -0.30(-0.73%) |
Jun 11, 2024 | 40.91 | 41.59 | 40.57 | 41.04 | 716,586 | -0.10(-0.24%) |
Jun 10, 2024 | 41.42 | 41.59 | 40.66 | 41.14 | 463,100 | -0.56(-1.34%) |
Jun 07, 2024 | 41.84 | 42.17 | 41.55 | 41.70 | 262,437 | -0.50(-1.18%) |
Jun 06, 2024 | 41.98 | 42.39 | 41.90 | 42.20 | 482,560 | -0.12(-0.28%) |
Jun 05, 2024 | 42.44 | 42.60 | 41.94 | 42.32 | 227,949 | -0.03(-0.07%) |
Jun 04, 2024 | 42.29 | 42.78 | 42.08 | 42.35 | 348,872 | -0.16(-0.37%) |