Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 45.31 | 45.47 | 45.30 | 45.47 | 11,716 | +1.14(+2.58%) |
Aug 22, 2024 | 44.43 | 44.56 | 44.33 | 44.33 | 4,153 | -0.36(-0.81%) |
Aug 21, 2024 | 44.75 | 44.75 | 44.50 | 44.69 | 16,954 | +0.86(+1.97%) |
Aug 20, 2024 | 44.38 | 44.38 | 43.82 | 43.83 | 4,450 | -0.39(-0.88%) |
Aug 19, 2024 | 43.84 | 44.24 | 43.84 | 44.22 | 14,640 | +0.44(+1.00%) |
Aug 16, 2024 | 44.16 | 44.16 | 43.61 | 43.78 | 33,107 | -0.07(-0.16%) |
Aug 15, 2024 | 43.56 | 43.90 | 43.50 | 43.85 | 17,156 | +0.82(+1.91%) |
Aug 14, 2024 | 43.25 | 43.25 | 42.98 | 43.03 | 17,470 | -0.09(-0.21%) |
Aug 13, 2024 | 42.80 | 43.12 | 42.78 | 43.12 | 4,350 | +0.64(+1.51%) |
Aug 12, 2024 | 42.73 | 42.73 | 42.44 | 42.48 | 5,753 | -0.18(-0.42%) |
Aug 09, 2024 | 42.52 | 42.76 | 42.48 | 42.66 | 1,451 | +0.31(+0.74%) |
Aug 08, 2024 | 41.93 | 42.45 | 41.93 | 42.35 | 8,982 | +0.90(+2.17%) |
Aug 07, 2024 | 42.52 | 42.76 | 41.45 | 41.45 | 1,412 | -0.08(-0.20%) |
Aug 06, 2024 | 41.13 | 41.97 | 41.13 | 41.53 | 6,105 | +0.60(+1.45%) |
Aug 05, 2024 | 40.53 | 41.22 | 40.36 | 40.93 | 27,140 | -1.00(-2.39%) |
Aug 02, 2024 | 41.78 | 41.94 | 41.78 | 41.94 | 1,090 | -1.42(-3.27%) |
Aug 01, 2024 | 44.29 | 44.40 | 43.11 | 43.36 | 5,725 | -1.01(-2.27%) |
Jul 31, 2024 | 44.45 | 44.99 | 44.36 | 44.36 | 2,039 | +0.32(+0.74%) |
Jul 30, 2024 | 44.23 | 44.23 | 43.78 | 44.04 | 1,078 | +0.08(+0.18%) |
Jul 29, 2024 | 44.09 | 44.09 | 43.92 | 43.96 | 1,886 | +0.17(+0.39%) |
Jul 26, 2024 | 43.86 | 43.90 | 43.77 | 43.79 | 1,994 | +0.80(+1.87%) |
Jul 25, 2024 | 42.96 | 43.43 | 42.96 | 42.99 | 10,721 | +0.07(+0.17%) |
Jul 24, 2024 | 43.80 | 43.80 | 42.91 | 42.91 | 1,115 | -1.31(-2.96%) |
Jul 23, 2024 | 44.35 | 44.39 | 44.22 | 44.22 | 3,191 | -0.12(-0.26%) |
Jul 22, 2024 | 43.86 | 44.34 | 43.86 | 44.34 | 3,152 | +0.48(+1.09%) |
Jul 19, 2024 | 44.11 | 44.11 | 43.83 | 43.86 | 3,483 | -0.22(-0.50%) |
Jul 18, 2024 | 44.32 | 44.50 | 43.97 | 44.08 | 11,531 | +0.01(+0.03%) |
Jul 17, 2024 | 44.65 | 44.85 | 44.07 | 44.07 | 2,568 | -1.05(-2.32%) |
Jul 16, 2024 | 44.21 | 45.12 | 44.21 | 45.12 | 2,711 | +1.23(+2.81%) |
Jul 15, 2024 | 43.96 | 44.27 | 43.89 | 43.89 | 2,314 | +0.08(+0.18%) |
Jul 12, 2024 | 43.69 | 44.09 | 43.69 | 43.81 | 2,929 | +0.42(+0.97%) |
Jul 11, 2024 | 43.04 | 43.40 | 43.04 | 43.39 | 5,695 | +0.97(+2.28%) |
Jul 10, 2024 | 42.03 | 42.42 | 41.97 | 42.42 | 2,081 | +0.42(+0.99%) |
Jul 09, 2024 | 42.26 | 42.26 | 42.00 | 42.00 | 18,076 | -0.24(-0.57%) |
Jul 08, 2024 | 42.43 | 42.43 | 42.08 | 42.24 | 20,400 | +0.12(+0.28%) |
Jul 05, 2024 | 42.00 | 42.12 | 41.97 | 42.12 | 13,354 | -0.14(-0.32%) |
Jul 03, 2024 | 42.13 | 42.39 | 42.13 | 42.26 | 11,979 | +0.24(+0.57%) |
Jul 02, 2024 | 41.90 | 42.05 | 41.83 | 42.02 | 13,195 | +0.01(+0.02%) |
Jul 01, 2024 | 42.38 | 42.38 | 41.94 | 42.01 | 25,212 | -0.42(-0.99%) |
Jun 28, 2024 | 42.88 | 42.88 | 42.42 | 42.43 | 34,825 | -0.26(-0.61%) |
Jun 27, 2024 | 42.39 | 42.69 | 42.39 | 42.69 | 15,280 | +0.41(+0.97%) |
Jun 26, 2024 | 42.20 | 42.32 | 42.20 | 42.28 | 4,994 | -0.14(-0.33%) |
Jun 25, 2024 | 42.75 | 42.75 | 42.42 | 42.42 | 730 | -0.40(-0.94%) |
Jun 24, 2024 | 42.49 | 42.90 | 42.49 | 42.82 | 3,259 | +0.27(+0.62%) |
Jun 21, 2024 | 42.56 | 42.56 | 42.36 | 42.56 | 2,822 | -0.00(-0.00%) |
Jun 20, 2024 | 42.96 | 43.01 | 42.49 | 42.56 | 6,621 | -0.45(-1.05%) |
Jun 18, 2024 | 42.94 | 43.03 | 42.93 | 43.01 | 3,890 | +0.10(+0.22%) |
Jun 17, 2024 | 42.44 | 42.93 | 42.40 | 42.91 | 2,272 | +0.44(+1.04%) |
Jun 14, 2024 | 42.36 | 42.50 | 42.36 | 42.47 | 8,992 | -0.52(-1.20%) |
Jun 13, 2024 | 42.92 | 43.06 | 42.66 | 42.99 | 32,965 | -0.15(-0.34%) |
Jun 12, 2024 | 43.14 | 43.45 | 43.14 | 43.14 | 3,303 | +0.78(+1.85%) |
Jun 11, 2024 | 42.04 | 42.36 | 42.04 | 42.36 | 5,259 | +0.10(+0.23%) |
Jun 10, 2024 | 41.79 | 42.27 | 41.79 | 42.26 | 17,320 | +0.36(+0.85%) |
Jun 07, 2024 | 41.95 | 42.01 | 41.76 | 41.90 | 85,077 | -0.19(-0.46%) |
Jun 06, 2024 | 42.22 | 42.26 | 42.03 | 42.10 | 13,173 | -0.29(-0.68%) |
Jun 05, 2024 | 41.79 | 42.39 | 41.79 | 42.38 | 4,333 | +0.79(+1.90%) |
Jun 04, 2024 | 41.64 | 41.64 | 41.51 | 41.59 | 3,038 | -0.58(-1.37%) |