Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 47.13 | 47.16 | 47.04 | 47.16 | 1,279 | +0.55(+1.19%) |
Aug 16, 2024 | 46.51 | 46.99 | 46.51 | 46.60 | 2,863 | -0.01(-0.01%) |
Aug 15, 2024 | 46.72 | 46.85 | 46.33 | 46.61 | 14,137 | +0.49(+1.05%) |
Aug 14, 2024 | 46.09 | 46.14 | 46.09 | 46.12 | 969 | +0.04(+0.09%) |
Aug 13, 2024 | 45.72 | 46.14 | 45.72 | 46.08 | 2,048 | +0.73(+1.62%) |
Aug 12, 2024 | 45.83 | 45.83 | 45.35 | 45.35 | 1,061 | -0.50(-1.10%) |
Aug 09, 2024 | 45.77 | 45.87 | 45.77 | 45.85 | 1,533 | +0.28(+0.60%) |
Aug 08, 2024 | 45.41 | 45.70 | 45.41 | 45.57 | 1,286 | +0.65(+1.45%) |
Aug 07, 2024 | 46.24 | 46.24 | 44.92 | 44.92 | 986 | -0.83(-1.82%) |
Aug 06, 2024 | 45.22 | 46.30 | 45.22 | 45.75 | 1,676 | +0.60(+1.34%) |
Aug 05, 2024 | 45.27 | 45.43 | 45.05 | 45.15 | 1,520 | -1.23(-2.66%) |
Aug 02, 2024 | 45.89 | 46.43 | 45.89 | 46.38 | 1,696 | -0.43(-0.91%) |
Aug 01, 2024 | 47.59 | 47.59 | 46.58 | 46.81 | 1,623 | -0.65(-1.37%) |
Jul 31, 2024 | 47.88 | 48.04 | 47.46 | 47.46 | 758 | -0.14(-0.29%) |
Jul 30, 2024 | 47.60 | 47.60 | 47.56 | 47.60 | 1,843 | +0.30(+0.63%) |
Jul 29, 2024 | 47.29 | 47.33 | 47.17 | 47.30 | 1,069 | +0.19(+0.41%) |
Jul 26, 2024 | 46.52 | 47.11 | 46.52 | 47.11 | 1,747 | +1.13(+2.46%) |
Jul 25, 2024 | 45.90 | 46.64 | 45.90 | 45.98 | 1,942 | +0.39(+0.86%) |
Jul 24, 2024 | 46.20 | 46.44 | 45.58 | 45.58 | 1,347 | -1.00(-2.14%) |
Jul 23, 2024 | 46.18 | 46.63 | 46.18 | 46.58 | 985 | +0.10(+0.22%) |
Jul 22, 2024 | 46.20 | 46.48 | 45.63 | 46.48 | 2,097 | +0.47(+1.03%) |
Jul 19, 2024 | 46.18 | 46.30 | 45.90 | 46.01 | 1,595 | -0.17(-0.38%) |
Jul 18, 2024 | 47.30 | 47.30 | 46.18 | 46.18 | 2,224 | -0.31(-0.67%) |
Jul 17, 2024 | 46.35 | 46.76 | 46.35 | 46.49 | 2,202 | -0.27(-0.58%) |
Jul 16, 2024 | 45.30 | 46.77 | 45.30 | 46.76 | 9,958 | +1.75(+3.89%) |
Jul 15, 2024 | 44.82 | 45.42 | 44.82 | 45.01 | 2,417 | +0.22(+0.48%) |
Jul 12, 2024 | 44.93 | 45.02 | 44.79 | 44.79 | 1,308 | +0.51(+1.15%) |
Jul 11, 2024 | 43.49 | 44.29 | 43.49 | 44.29 | 7,376 | +1.56(+3.66%) |
Jul 10, 2024 | 42.39 | 42.72 | 42.36 | 42.72 | 1,161 | +0.52(+1.23%) |
Jul 09, 2024 | 42.25 | 42.47 | 42.01 | 42.20 | 4,998 | -0.11(-0.26%) |
Jul 08, 2024 | 42.19 | 42.36 | 42.18 | 42.32 | 13,094 | +0.30(+0.71%) |
Jul 05, 2024 | 41.95 | 42.02 | 41.95 | 42.02 | 798 | -0.16(-0.37%) |
Jul 03, 2024 | 42.21 | 42.43 | 42.17 | 42.17 | 3,514 | -0.06(-0.14%) |
Jul 02, 2024 | 42.18 | 42.23 | 41.97 | 42.23 | 4,891 | +0.16(+0.37%) |
Jul 01, 2024 | 42.57 | 42.57 | 41.93 | 42.07 | 5,294 | -0.61(-1.44%) |
Jun 28, 2024 | 42.30 | 42.69 | 42.30 | 42.69 | 3,855 | +0.33(+0.77%) |
Jun 27, 2024 | 42.17 | 42.36 | 42.12 | 42.36 | 5,408 | +0.17(+0.40%) |
Jun 26, 2024 | 42.12 | 42.19 | 42.04 | 42.19 | 3,100 | -0.03(-0.07%) |
Jun 25, 2024 | 43.58 | 43.58 | 42.19 | 42.22 | 23,768 | -0.89(-2.07%) |
Jun 24, 2024 | 42.62 | 43.20 | 42.62 | 43.11 | 1,786 | +0.37(+0.86%) |
Jun 21, 2024 | 42.80 | 42.82 | 42.74 | 42.75 | 904 | -0.01(-0.03%) |
Jun 20, 2024 | 42.78 | 42.88 | 42.67 | 42.76 | 953 | -0.18(-0.42%) |
Jun 18, 2024 | 42.78 | 43.03 | 42.78 | 42.94 | 3,286 | +0.02(+0.06%) |
Jun 17, 2024 | 42.34 | 42.92 | 42.34 | 42.92 | 938 | +0.24(+0.56%) |
Jun 14, 2024 | 42.45 | 42.68 | 42.43 | 42.68 | 2,279 | -0.38(-0.89%) |
Jun 13, 2024 | 42.81 | 43.06 | 42.81 | 43.06 | 592 | -0.02(-0.05%) |
Jun 12, 2024 | 43.73 | 43.73 | 43.08 | 43.08 | 636 | +0.89(+2.10%) |
Jun 11, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 805 | -0.34(-0.80%) |
Jun 10, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 850 | +0.14(+0.32%) |
Jun 07, 2024 | 42.34 | 42.47 | 42.02 | 42.40 | 5,032 | -0.46(-1.07%) |
Jun 06, 2024 | 43.04 | 43.11 | 42.75 | 42.86 | 1,760 | -0.24(-0.56%) |
Jun 05, 2024 | 42.87 | 43.10 | 42.56 | 43.10 | 4,800 | +0.38(+0.90%) |
Jun 04, 2024 | 42.73 | 42.79 | 42.72 | 42.72 | 718 | -0.17(-0.39%) |