Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 44.43 | 44.59 | 44.24 | 44.59 | 8,218 | +0.71(+1.61%) |
Aug 22, 2024 | 44.75 | 44.75 | 43.88 | 43.88 | 6,633 | -0.96(-2.14%) |
Aug 21, 2024 | 44.60 | 44.84 | 44.43 | 44.84 | 18,451 | +0.28(+0.63%) |
Aug 20, 2024 | 44.76 | 44.86 | 44.48 | 44.55 | 6,007 | -0.24(-0.53%) |
Aug 19, 2024 | 44.13 | 44.79 | 44.13 | 44.79 | 5,994 | +0.69(+1.57%) |
Aug 16, 2024 | 43.88 | 44.15 | 43.88 | 44.10 | 11,980 | +0.22(+0.50%) |
Aug 15, 2024 | 43.40 | 44.00 | 43.40 | 43.88 | 9,167 | +0.97(+2.25%) |
Aug 14, 2024 | 43.03 | 43.13 | 42.78 | 42.91 | 6,584 | -0.06(-0.15%) |
Aug 13, 2024 | 42.24 | 43.06 | 42.24 | 42.98 | 23,378 | +1.05(+2.51%) |
Aug 12, 2024 | 42.11 | 42.13 | 41.78 | 41.92 | 7,060 | -0.13(-0.30%) |
Aug 09, 2024 | 41.81 | 42.16 | 41.50 | 42.05 | 11,429 | +0.24(+0.57%) |
Aug 08, 2024 | 41.00 | 41.81 | 40.63 | 41.81 | 18,208 | +1.29(+3.17%) |
Aug 07, 2024 | 41.40 | 41.87 | 40.52 | 40.52 | 8,163 | +0.26(+0.64%) |
Aug 06, 2024 | 40.05 | 40.86 | 39.90 | 40.27 | 16,591 | +0.51(+1.29%) |
Aug 05, 2024 | 38.20 | 40.37 | 37.48 | 39.76 | 51,143 | -1.04(-2.56%) |
Aug 02, 2024 | 41.24 | 41.24 | 40.20 | 40.80 | 16,583 | -1.35(-3.19%) |
Aug 01, 2024 | 43.83 | 43.83 | 41.76 | 42.14 | 11,078 | -1.78(-4.06%) |
Jul 31, 2024 | 43.69 | 44.25 | 43.69 | 43.93 | 5,407 | +0.79(+1.83%) |
Jul 30, 2024 | 43.77 | 43.90 | 42.78 | 43.14 | 17,938 | -0.51(-1.16%) |
Jul 29, 2024 | 44.00 | 44.08 | 43.44 | 43.64 | 19,479 | -0.01(-0.01%) |
Jul 26, 2024 | 43.74 | 43.94 | 43.46 | 43.65 | 13,510 | +0.35(+0.81%) |
Jul 25, 2024 | 43.12 | 44.07 | 42.46 | 43.30 | 61,750 | +0.22(+0.51%) |
Jul 24, 2024 | 44.38 | 44.38 | 43.08 | 43.08 | 16,385 | -1.77(-3.95%) |
Jul 23, 2024 | 44.91 | 45.24 | 44.85 | 44.85 | 5,944 | +0.11(+0.25%) |
Jul 22, 2024 | 44.49 | 44.74 | 44.36 | 44.74 | 6,818 | +0.68(+1.54%) |
Jul 19, 2024 | 44.49 | 44.59 | 43.91 | 44.06 | 9,116 | -0.42(-0.95%) |
Jul 18, 2024 | 45.63 | 45.63 | 44.36 | 44.49 | 15,784 | -0.92(-2.03%) |
Jul 17, 2024 | 46.11 | 46.23 | 45.41 | 45.41 | 13,292 | -1.52(-3.25%) |
Jul 16, 2024 | 46.64 | 46.95 | 46.35 | 46.93 | 10,482 | +0.55(+1.19%) |
Jul 15, 2024 | 46.37 | 46.82 | 46.28 | 46.38 | 11,486 | +0.02(+0.05%) |
Jul 12, 2024 | 46.06 | 46.56 | 46.01 | 46.36 | 11,549 | +0.37(+0.81%) |
Jul 11, 2024 | 46.50 | 46.75 | 45.96 | 45.99 | 19,975 | -0.13(-0.27%) |
Jul 10, 2024 | 46.28 | 46.28 | 45.57 | 46.12 | 51,176 | +0.16(+0.34%) |
Jul 09, 2024 | 46.24 | 46.24 | 45.82 | 45.96 | 14,739 | -0.32(-0.69%) |
Jul 08, 2024 | 46.42 | 46.42 | 46.13 | 46.28 | 13,823 | -0.04(-0.08%) |
Jul 05, 2024 | 45.92 | 46.40 | 45.92 | 46.32 | 11,682 | +0.39(+0.85%) |
Jul 03, 2024 | 45.60 | 45.99 | 45.60 | 45.93 | 5,875 | +0.41(+0.89%) |
Jul 02, 2024 | 45.17 | 45.56 | 45.15 | 45.52 | 10,338 | +0.26(+0.57%) |
Jul 01, 2024 | 45.37 | 45.37 | 44.62 | 45.26 | 12,005 | +0.22(+0.50%) |
Jun 28, 2024 | 45.00 | 45.47 | 44.97 | 45.04 | 11,887 | +0.16(+0.35%) |
Jun 27, 2024 | 44.30 | 44.96 | 44.30 | 44.88 | 8,139 | +0.68(+1.55%) |
Jun 26, 2024 | 43.79 | 44.22 | 43.79 | 44.19 | 15,461 | +0.22(+0.50%) |
Jun 25, 2024 | 44.03 | 44.03 | 43.54 | 43.97 | 11,710 | +0.15(+0.35%) |
Jun 24, 2024 | 44.00 | 44.30 | 43.77 | 43.82 | 11,749 | -0.31(-0.70%) |
Jun 21, 2024 | 43.95 | 44.22 | 43.62 | 44.13 | 21,779 | +0.05(+0.11%) |
Jun 20, 2024 | 44.49 | 44.49 | 43.90 | 44.08 | 16,386 | -0.16(-0.35%) |
Jun 18, 2024 | 44.07 | 44.30 | 44.07 | 44.24 | 9,858 | +0.20(+0.44%) |
Jun 17, 2024 | 43.62 | 44.10 | 43.35 | 44.04 | 23,214 | +0.34(+0.79%) |
Jun 14, 2024 | 43.67 | 43.78 | 43.31 | 43.70 | 16,925 | -0.10(-0.23%) |
Jun 13, 2024 | 44.25 | 44.25 | 43.61 | 43.80 | 12,340 | -0.32(-0.71%) |
Jun 12, 2024 | 44.01 | 44.41 | 43.84 | 44.12 | 13,072 | +0.71(+1.64%) |
Jun 11, 2024 | 43.22 | 43.47 | 43.00 | 43.41 | 13,830 | +0.04(+0.09%) |
Jun 10, 2024 | 42.95 | 43.54 | 42.95 | 43.37 | 9,229 | +0.20(+0.47%) |
Jun 07, 2024 | 43.23 | 43.34 | 43.07 | 43.16 | 24,971 | -0.31(-0.70%) |
Jun 06, 2024 | 43.32 | 43.50 | 43.32 | 43.47 | 8,598 | +0.05(+0.12%) |
Jun 05, 2024 | 42.82 | 43.42 | 42.78 | 43.42 | 14,530 | +0.99(+2.33%) |
Jun 04, 2024 | 42.40 | 42.44 | 42.18 | 42.43 | 12,088 | +0.05(+0.11%) |