Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 42.82 | 43.56 | 42.82 | 43.30 | 343,927 | +0.85(+2.00%) |
Aug 22, 2024 | 42.75 | 43.25 | 42.40 | 42.45 | 253,481 | -0.19(-0.45%) |
Aug 21, 2024 | 43.81 | 43.86 | 42.47 | 42.64 | 302,242 | -0.79(-1.82%) |
Aug 20, 2024 | 43.79 | 43.79 | 42.77 | 43.43 | 387,181 | -0.36(-0.82%) |
Aug 19, 2024 | 43.54 | 44.25 | 43.48 | 43.79 | 319,588 | +0.27(+0.62%) |
Aug 16, 2024 | 43.18 | 43.80 | 42.94 | 43.52 | 377,153 | -0.14(-0.32%) |
Aug 15, 2024 | 42.94 | 43.88 | 42.87 | 43.66 | 969,526 | +1.50(+3.56%) |
Aug 14, 2024 | 40.69 | 42.17 | 40.62 | 42.16 | 500,210 | +1.47(+3.61%) |
Aug 13, 2024 | 40.81 | 41.11 | 40.42 | 40.69 | 283,868 | -0.17(-0.42%) |
Aug 12, 2024 | 40.96 | 41.11 | 40.64 | 40.86 | 410,269 | +0.21(+0.52%) |
Aug 09, 2024 | 41.31 | 41.57 | 40.40 | 40.65 | 641,541 | -0.74(-1.79%) |
Aug 08, 2024 | 40.13 | 41.98 | 39.60 | 41.39 | 929,365 | +1.14(+2.83%) |
Aug 07, 2024 | 41.26 | 41.41 | 40.17 | 40.25 | 638,312 | -0.24(-0.59%) |
Aug 06, 2024 | 38.88 | 41.05 | 38.88 | 40.49 | 1,265,988 | +1.90(+4.92%) |
Aug 05, 2024 | 39.78 | 39.78 | 37.85 | 38.59 | 360,112 | -1.70(-4.22%) |
Aug 02, 2024 | 41.22 | 41.26 | 39.70 | 40.29 | 720,390 | -1.52(-3.64%) |
Aug 01, 2024 | 41.51 | 42.01 | 40.80 | 41.81 | 602,931 | +0.33(+0.80%) |
Jul 31, 2024 | 41.55 | 42.12 | 41.35 | 41.48 | 409,996 | +0.04(+0.10%) |
Jul 30, 2024 | 41.49 | 41.49 | 40.85 | 41.44 | 426,903 | +0.13(+0.31%) |
Jul 29, 2024 | 41.23 | 41.75 | 41.07 | 41.31 | 435,953 | +0.08(+0.19%) |
Jul 26, 2024 | 41.44 | 41.69 | 41.08 | 41.23 | 610,614 | +0.03(+0.07%) |
Jul 25, 2024 | 42.08 | 42.24 | 41.06 | 41.20 | 578,626 | -0.73(-1.73%) |
Jul 24, 2024 | 43.65 | 43.65 | 41.90 | 41.93 | 642,200 | -1.74(-3.98%) |
Jul 23, 2024 | 44.32 | 44.32 | 43.53 | 43.67 | 624,741 | -0.67(-1.51%) |
Jul 22, 2024 | 44.20 | 44.46 | 43.48 | 44.33 | 483,966 | +0.10(+0.22%) |
Jul 19, 2024 | 43.34 | 44.36 | 43.07 | 44.24 | 585,840 | +0.99(+2.29%) |
Jul 18, 2024 | 42.42 | 43.43 | 42.42 | 43.24 | 681,613 | +0.73(+1.71%) |
Jul 17, 2024 | 42.70 | 43.17 | 42.46 | 42.52 | 553,178 | -0.02(-0.05%) |
Jul 16, 2024 | 41.93 | 42.57 | 41.64 | 42.54 | 748,398 | +0.74(+1.76%) |
Jul 15, 2024 | 42.38 | 42.62 | 41.78 | 41.80 | 345,064 | -0.27(-0.63%) |
Jul 12, 2024 | 42.03 | 42.22 | 41.76 | 42.06 | 412,769 | +0.40(+0.97%) |
Jul 11, 2024 | 41.86 | 42.27 | 41.60 | 41.66 | 314,174 | +0.25(+0.59%) |
Jul 10, 2024 | 41.00 | 41.51 | 40.90 | 41.42 | 315,506 | +0.38(+0.93%) |
Jul 09, 2024 | 41.46 | 41.46 | 40.82 | 41.03 | 663,547 | -0.42(-1.02%) |
Jul 08, 2024 | 41.50 | 42.06 | 41.40 | 41.46 | 326,534 | -0.01(-0.02%) |
Jul 05, 2024 | 41.93 | 41.93 | 41.39 | 41.47 | 232,078 | -0.56(-1.33%) |
Jul 03, 2024 | 42.23 | 42.40 | 41.89 | 42.03 | 260,132 | -0.16(-0.37%) |
Jul 02, 2024 | 41.24 | 42.22 | 41.01 | 42.18 | 848,614 | +1.26(+3.07%) |
Jul 01, 2024 | 41.10 | 41.18 | 40.64 | 40.93 | 383,660 | +0.23(+0.56%) |
Jun 28, 2024 | 40.95 | 40.95 | 40.29 | 40.70 | 1,057,909 | +0.25(+0.61%) |
Jun 27, 2024 | 40.10 | 40.50 | 39.95 | 40.45 | 337,384 | +0.50(+1.25%) |
Jun 26, 2024 | 40.44 | 40.44 | 39.70 | 39.95 | 348,874 | -0.55(-1.36%) |
Jun 25, 2024 | 40.04 | 40.51 | 39.93 | 40.50 | 347,597 | +0.62(+1.55%) |
Jun 24, 2024 | 39.21 | 40.00 | 38.87 | 39.88 | 426,005 | +0.76(+1.93%) |
Jun 21, 2024 | 39.55 | 39.55 | 38.85 | 39.13 | 599,169 | -0.36(-0.92%) |
Jun 20, 2024 | 39.31 | 40.11 | 39.31 | 39.49 | 368,960 | +0.18(+0.45%) |
Jun 18, 2024 | 39.10 | 39.72 | 39.10 | 39.31 | 351,336 | +0.21(+0.53%) |
Jun 17, 2024 | 39.08 | 39.29 | 38.66 | 39.11 | 326,858 | +0.26(+0.66%) |
Jun 14, 2024 | 39.04 | 39.34 | 38.73 | 38.85 | 269,548 | -0.48(-1.22%) |
Jun 13, 2024 | 40.19 | 40.22 | 38.91 | 39.33 | 445,081 | -0.83(-2.05%) |
Jun 12, 2024 | 40.19 | 40.66 | 40.01 | 40.16 | 452,735 | +0.34(+0.86%) |
Jun 11, 2024 | 39.83 | 40.23 | 39.70 | 39.82 | 478,546 | -0.17(-0.42%) |
Jun 10, 2024 | 39.18 | 40.18 | 38.97 | 39.98 | 333,593 | +0.81(+2.06%) |
Jun 07, 2024 | 39.12 | 39.53 | 38.86 | 39.18 | 273,953 | -0.05(-0.13%) |
Jun 06, 2024 | 39.12 | 39.72 | 39.12 | 39.23 | 256,793 | +0.11(+0.28%) |
Jun 05, 2024 | 39.32 | 39.70 | 39.12 | 39.12 | 373,106 | -0.02(-0.05%) |
Jun 04, 2024 | 39.06 | 39.26 | 38.14 | 39.14 | 644,991 | -0.19(-0.47%) |