Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 43.55 | 43.89 | 43.42 | 43.89 | 42,083 | +0.44(+1.01%) |
Aug 16, 2024 | 43.29 | 43.50 | 43.23 | 43.45 | 42,832 | +0.11(+0.24%) |
Aug 15, 2024 | 43.26 | 43.37 | 43.18 | 43.34 | 52,087 | +0.52(+1.23%) |
Aug 14, 2024 | 42.66 | 42.95 | 42.60 | 42.82 | 77,924 | +0.17(+0.40%) |
Aug 13, 2024 | 42.38 | 42.74 | 42.38 | 42.65 | 63,097 | +0.47(+1.11%) |
Aug 12, 2024 | 42.32 | 42.34 | 42.01 | 42.18 | 75,381 | +0.01(+0.02%) |
Aug 09, 2024 | 41.98 | 42.28 | 41.81 | 42.17 | 60,999 | +0.26(+0.62%) |
Aug 08, 2024 | 41.31 | 41.98 | 41.28 | 41.91 | 83,445 | +0.91(+2.22%) |
Aug 07, 2024 | 41.83 | 42.02 | 40.94 | 41.00 | 37,919 | -0.24(-0.58%) |
Aug 06, 2024 | 40.95 | 41.61 | 40.89 | 41.24 | 66,726 | +0.38(+0.93%) |
Aug 05, 2024 | 40.48 | 41.40 | 39.85 | 40.86 | 101,392 | -1.09(-2.60%) |
Aug 02, 2024 | 42.17 | 42.21 | 41.55 | 41.95 | 91,512 | -0.67(-1.57%) |
Aug 01, 2024 | 43.42 | 43.47 | 42.31 | 42.62 | 78,229 | -0.84(-1.93%) |
Jul 31, 2024 | 43.47 | 43.48 | 43.30 | 43.46 | 80,549 | +0.50(+1.16%) |
Jul 30, 2024 | 43.36 | 43.36 | 42.63 | 42.96 | 175,364 | -0.22(-0.51%) |
Jul 29, 2024 | 43.36 | 43.38 | 43.04 | 43.18 | 97,763 | +0.04(+0.09%) |
Jul 26, 2024 | 43.00 | 43.34 | 42.90 | 43.14 | 77,021 | +0.48(+1.14%) |
Jul 25, 2024 | 43.00 | 43.36 | 42.61 | 42.66 | 64,000 | -0.23(-0.55%) |
Jul 24, 2024 | 43.55 | 43.55 | 42.84 | 42.89 | 72,234 | -0.93(-2.12%) |
Jul 23, 2024 | 43.84 | 44.13 | 43.82 | 43.82 | 86,904 | -0.14(-0.32%) |
Jul 22, 2024 | 43.78 | 44.06 | 43.66 | 43.96 | 43,831 | +0.47(+1.08%) |
Jul 19, 2024 | 43.82 | 43.84 | 43.40 | 43.49 | 44,382 | -0.29(-0.66%) |
Jul 18, 2024 | 44.22 | 44.30 | 43.55 | 43.78 | 59,741 | -0.34(-0.77%) |
Jul 17, 2024 | 44.35 | 44.46 | 44.11 | 44.12 | 50,838 | -0.51(-1.14%) |
Jul 16, 2024 | 44.50 | 44.73 | 44.45 | 44.63 | 59,202 | +0.23(+0.52%) |
Jul 15, 2024 | 44.37 | 44.69 | 44.32 | 44.40 | 62,525 | +0.15(+0.34%) |
Jul 12, 2024 | 43.99 | 44.40 | 43.99 | 44.25 | 151,008 | +0.20(+0.45%) |
Jul 11, 2024 | 44.46 | 44.54 | 43.98 | 44.05 | 100,703 | -0.33(-0.74%) |
Jul 10, 2024 | 44.04 | 44.48 | 44.04 | 44.38 | 96,506 | +0.41(+0.93%) |
Jul 09, 2024 | 44.00 | 44.09 | 43.97 | 43.97 | 98,331 | -0.01(-0.02%) |
Jul 08, 2024 | 44.12 | 44.12 | 43.89 | 43.98 | 53,824 | +0.05(+0.11%) |
Jul 05, 2024 | 43.81 | 43.93 | 43.66 | 43.93 | 27,320 | +0.26(+0.60%) |
Jul 03, 2024 | 43.51 | 43.68 | 43.40 | 43.67 | 48,094 | +0.22(+0.51%) |
Jul 02, 2024 | 43.10 | 43.45 | 43.05 | 43.45 | 46,584 | +0.26(+0.60%) |
Jul 01, 2024 | 43.45 | 43.45 | 42.95 | 43.19 | 99,948 | +0.12(+0.28%) |
Jun 28, 2024 | 43.37 | 43.46 | 43.00 | 43.07 | 38,547 | -0.13(-0.30%) |
Jun 27, 2024 | 43.06 | 43.26 | 43.06 | 43.20 | 58,577 | +0.02(+0.05%) |
Jun 26, 2024 | 43.09 | 43.21 | 42.97 | 43.18 | 62,701 | +0.05(+0.11%) |
Jun 25, 2024 | 43.05 | 43.13 | 42.92 | 43.13 | 39,308 | +0.18(+0.41%) |
Jun 24, 2024 | 43.12 | 43.22 | 42.95 | 42.95 | 46,965 | -0.12(-0.28%) |
Jun 21, 2024 | 43.15 | 43.19 | 42.96 | 43.07 | 53,953 | -0.05(-0.11%) |
Jun 20, 2024 | 43.43 | 43.43 | 43.05 | 43.12 | 65,267 | -0.12(-0.27%) |
Jun 18, 2024 | 43.20 | 43.27 | 43.08 | 43.24 | 40,607 | +0.14(+0.32%) |
Jun 17, 2024 | 42.93 | 43.12 | 42.78 | 43.10 | 42,613 | +0.25(+0.58%) |
Jun 14, 2024 | 42.77 | 42.85 | 42.64 | 42.85 | 33,048 | +0.06(+0.14%) |
Jun 13, 2024 | 42.90 | 42.90 | 42.65 | 42.79 | 139,652 | +0.12(+0.28%) |
Jun 12, 2024 | 42.56 | 42.84 | 42.56 | 42.68 | 76,430 | +0.25(+0.58%) |
Jun 11, 2024 | 42.26 | 42.44 | 42.05 | 42.43 | 66,857 | +0.12(+0.28%) |
Jun 10, 2024 | 42.20 | 42.34 | 42.06 | 42.31 | 87,704 | +0.10(+0.23%) |
Jun 07, 2024 | 42.15 | 42.39 | 42.11 | 42.21 | 59,031 | +0.01(+0.02%) |
Jun 06, 2024 | 42.35 | 42.35 | 42.11 | 42.20 | 103,081 | +0.02(+0.05%) |
Jun 05, 2024 | 42.06 | 42.22 | 41.98 | 42.18 | 46,205 | +0.29(+0.69%) |
Jun 04, 2024 | 41.76 | 41.96 | 41.66 | 41.89 | 27,453 | +0.05(+0.12%) |