Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 45.03 | 45.18 | 45.03 | 45.12 | 31,297 | +0.07(+0.16%) |
Aug 16, 2024 | 45.04 | 45.07 | 44.93 | 45.05 | 66,103 | +0.11(+0.24%) |
Aug 15, 2024 | 44.98 | 44.98 | 44.83 | 44.94 | 77,158 | -0.30(-0.66%) |
Aug 14, 2024 | 45.16 | 45.30 | 45.16 | 45.24 | 22,402 | +0.07(+0.15%) |
Aug 13, 2024 | 45.18 | 45.19 | 45.10 | 45.17 | 12,363 | +0.19(+0.42%) |
Aug 12, 2024 | 44.80 | 44.99 | 44.79 | 44.98 | 30,036 | +0.14(+0.31%) |
Aug 09, 2024 | 44.91 | 44.91 | 44.81 | 44.84 | 23,090 | +0.19(+0.43%) |
Aug 08, 2024 | 44.57 | 44.65 | 44.56 | 44.65 | 46,955 | -0.10(-0.22%) |
Aug 07, 2024 | 44.79 | 44.84 | 44.70 | 44.75 | 58,512 | -0.23(-0.51%) |
Aug 06, 2024 | 45.26 | 45.26 | 44.93 | 44.98 | 237,365 | -0.42(-0.93%) |
Aug 05, 2024 | 45.67 | 45.74 | 45.21 | 45.40 | 106,034 | +0.09(+0.20%) |
Aug 02, 2024 | 45.08 | 45.33 | 45.05 | 45.31 | 280,145 | +0.67(+1.49%) |
Aug 01, 2024 | 44.53 | 44.69 | 44.51 | 44.64 | 31,795 | +0.07(+0.16%) |
Jul 31, 2024 | 44.38 | 44.57 | 44.28 | 44.57 | 35,639 | +0.33(+0.75%) |
Jul 30, 2024 | 44.18 | 44.26 | 44.11 | 44.24 | 17,032 | +0.10(+0.23%) |
Jul 29, 2024 | 44.11 | 44.15 | 44.09 | 44.14 | 45,745 | +0.09(+0.19%) |
Jul 26, 2024 | 44.03 | 44.06 | 43.98 | 44.05 | 24,664 | +0.21(+0.49%) |
Jul 25, 2024 | 43.79 | 43.96 | 43.79 | 43.84 | 11,867 | +0.13(+0.30%) |
Jul 24, 2024 | 43.92 | 43.97 | 43.71 | 43.71 | 24,078 | -0.13(-0.30%) |
Jul 23, 2024 | 43.87 | 43.93 | 43.83 | 43.84 | 35,266 | +0.03(+0.06%) |
Jul 22, 2024 | 43.92 | 43.94 | 43.73 | 43.81 | 186,801 | -0.04(-0.08%) |
Jul 19, 2024 | 43.85 | 43.87 | 43.83 | 43.85 | 10,350 | -0.14(-0.32%) |
Jul 18, 2024 | 44.03 | 44.13 | 43.97 | 43.99 | 32,914 | -0.16(-0.36%) |
Jul 17, 2024 | 44.04 | 44.17 | 43.99 | 44.15 | 46,346 | +0.06(+0.14%) |
Jul 16, 2024 | 43.95 | 44.10 | 43.94 | 44.09 | 76,871 | +0.21(+0.47%) |
Jul 15, 2024 | 43.92 | 43.95 | 43.85 | 43.88 | 14,636 | -0.15(-0.33%) |
Jul 12, 2024 | 43.94 | 44.04 | 43.93 | 44.03 | 92,729 | +0.08(+0.18%) |
Jul 11, 2024 | 43.98 | 44.05 | 43.94 | 43.95 | 187,401 | +0.30(+0.69%) |
Jul 10, 2024 | 43.62 | 43.67 | 43.59 | 43.65 | 10,440 | +0.04(+0.10%) |
Jul 09, 2024 | 43.61 | 43.61 | 43.50 | 43.61 | 8,852 | -0.07(-0.17%) |
Jul 08, 2024 | 43.61 | 43.70 | 43.58 | 43.68 | 19,690 | +0.04(+0.09%) |
Jul 05, 2024 | 43.55 | 43.67 | 43.49 | 43.64 | 17,725 | +0.22(+0.51%) |
Jul 03, 2024 | 43.21 | 43.43 | 43.21 | 43.42 | 16,341 | +0.32(+0.73%) |
Jul 02, 2024 | 43.12 | 43.14 | 43.02 | 43.10 | 14,492 | +0.17(+0.41%) |
Jul 01, 2024 | 43.02 | 43.10 | 42.90 | 42.93 | 31,609 | -0.37(-0.85%) |
Jun 28, 2024 | 43.66 | 43.67 | 43.30 | 43.30 | 42,766 | -0.28(-0.64%) |
Jun 27, 2024 | 43.60 | 43.60 | 43.56 | 43.58 | 8,143 | +0.12(+0.28%) |
Jun 26, 2024 | 43.52 | 43.54 | 43.46 | 43.46 | 6,609 | -0.31(-0.71%) |
Jun 25, 2024 | 43.70 | 43.78 | 43.68 | 43.77 | 11,234 | +0.04(+0.09%) |
Jun 24, 2024 | 43.70 | 43.73 | 43.62 | 43.73 | 23,608 | +0.05(+0.11%) |
Jun 21, 2024 | 43.76 | 43.79 | 43.59 | 43.68 | 40,807 | +0.00(+0.00%) |
Jun 20, 2024 | 43.56 | 43.68 | 43.54 | 43.68 | 39,147 | -0.11(-0.24%) |
Jun 18, 2024 | 43.67 | 43.80 | 43.64 | 43.78 | 28,932 | +0.20(+0.47%) |
Jun 17, 2024 | 43.57 | 43.59 | 43.51 | 43.58 | 23,797 | -0.22(-0.50%) |
Jun 14, 2024 | 43.78 | 43.84 | 43.73 | 43.80 | 42,922 | +0.11(+0.24%) |
Jun 13, 2024 | 43.57 | 43.74 | 43.53 | 43.69 | 16,991 | +0.34(+0.78%) |
Jun 12, 2024 | 43.53 | 43.63 | 43.35 | 43.35 | 12,275 | +0.24(+0.56%) |
Jun 11, 2024 | 42.95 | 43.13 | 42.91 | 43.11 | 17,489 | +0.24(+0.57%) |
Jun 10, 2024 | 42.89 | 42.93 | 42.84 | 42.87 | 14,551 | -0.14(-0.32%) |
Jun 07, 2024 | 43.10 | 43.10 | 42.99 | 43.01 | 33,672 | -0.47(-1.08%) |
Jun 06, 2024 | 43.42 | 43.52 | 43.41 | 43.48 | 22,600 | -0.02(-0.05%) |
Jun 05, 2024 | 43.40 | 43.51 | 43.27 | 43.50 | 41,075 | +0.17(+0.39%) |
Jun 04, 2024 | 43.24 | 43.35 | 43.22 | 43.33 | 25,064 | +0.26(+0.61%) |