Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 44.80 | 44.81 | 44.66 | 44.80 | 565,022 | +0.11(+0.25%) |
Aug 15, 2024 | 44.69 | 44.69 | 44.58 | 44.69 | 777,693 | -0.20(-0.45%) |
Aug 14, 2024 | 44.84 | 44.96 | 44.84 | 44.89 | 385,846 | +0.06(+0.13%) |
Aug 13, 2024 | 44.75 | 44.83 | 44.72 | 44.83 | 506,611 | +0.18(+0.40%) |
Aug 12, 2024 | 44.50 | 44.67 | 44.47 | 44.65 | 472,211 | +0.14(+0.31%) |
Aug 09, 2024 | 44.55 | 44.56 | 44.46 | 44.51 | 453,558 | +0.17(+0.39%) |
Aug 08, 2024 | 44.43 | 44.43 | 44.26 | 44.34 | 474,379 | -0.17(-0.39%) |
Aug 07, 2024 | 44.11 | 44.58 | 44.11 | 44.51 | 1,256,385 | -0.15(-0.34%) |
Aug 06, 2024 | 44.94 | 45.14 | 44.62 | 44.66 | 783,202 | -0.28(-0.62%) |
Aug 05, 2024 | 45.54 | 45.54 | 44.83 | 44.94 | 852,967 | -0.05(-0.11%) |
Aug 02, 2024 | 44.67 | 45.00 | 44.67 | 44.99 | 564,092 | +0.60(+1.35%) |
Aug 01, 2024 | 44.41 | 44.44 | 44.26 | 44.39 | 1,418,084 | +0.25(+0.57%) |
Jul 31, 2024 | 44.10 | 44.14 | 43.91 | 44.14 | 444,181 | +0.28(+0.64%) |
Jul 30, 2024 | 43.90 | 43.90 | 43.76 | 43.86 | 324,137 | +0.05(+0.11%) |
Jul 29, 2024 | 43.82 | 43.84 | 43.76 | 43.81 | 579,795 | +0.09(+0.21%) |
Jul 26, 2024 | 43.56 | 43.75 | 43.56 | 43.72 | 528,456 | +0.18(+0.41%) |
Jul 25, 2024 | 43.51 | 43.64 | 43.46 | 43.54 | 421,238 | +0.08(+0.18%) |
Jul 24, 2024 | 43.08 | 43.65 | 43.08 | 43.46 | 698,201 | -0.12(-0.28%) |
Jul 23, 2024 | 43.71 | 43.71 | 43.54 | 43.58 | 619,982 | +0.02(+0.06%) |
Jul 22, 2024 | 44.01 | 44.01 | 43.49 | 43.55 | 360,046 | -0.02(-0.05%) |
Jul 19, 2024 | 43.64 | 43.65 | 43.55 | 43.57 | 467,888 | -0.11(-0.25%) |
Jul 18, 2024 | 43.76 | 43.85 | 43.60 | 43.68 | 1,161,775 | -0.09(-0.20%) |
Jul 17, 2024 | 43.62 | 43.81 | 43.62 | 43.77 | 717,906 | +0.02(+0.05%) |
Jul 16, 2024 | 43.56 | 43.76 | 43.55 | 43.75 | 733,636 | +0.20(+0.46%) |
Jul 15, 2024 | 43.57 | 43.65 | 43.52 | 43.55 | 964,509 | -0.10(-0.23%) |
Jul 12, 2024 | 43.63 | 43.65 | 43.39 | 43.65 | 674,372 | +0.16(+0.37%) |
Jul 11, 2024 | 43.50 | 43.61 | 43.48 | 43.50 | 741,107 | +0.23(+0.53%) |
Jul 10, 2024 | 43.43 | 43.43 | 43.20 | 43.27 | 680,884 | -0.01(-0.02%) |
Jul 09, 2024 | 43.19 | 43.28 | 43.11 | 43.28 | 809,552 | +0.04(+0.09%) |
Jul 08, 2024 | 43.29 | 43.29 | 43.21 | 43.24 | 1,708,135 | -0.05(-0.12%) |
Jul 05, 2024 | 43.08 | 43.33 | 43.08 | 43.29 | 435,124 | +0.23(+0.53%) |
Jul 03, 2024 | 42.84 | 43.10 | 42.84 | 43.06 | 335,187 | +0.24(+0.56%) |
Jul 02, 2024 | 42.92 | 42.92 | 42.71 | 42.82 | 1,262,525 | +0.10(+0.23%) |
Jul 01, 2024 | 42.44 | 42.79 | 42.44 | 42.72 | 1,904,034 | -0.18(-0.42%) |
Jun 28, 2024 | 43.20 | 43.27 | 42.90 | 42.90 | 370,520 | -0.23(-0.53%) |
Jun 27, 2024 | 43.30 | 43.30 | 43.11 | 43.13 | 694,187 | +0.07(+0.17%) |
Jun 26, 2024 | 43.20 | 43.20 | 43.03 | 43.05 | 805,030 | -0.24(-0.55%) |
Jun 25, 2024 | 43.35 | 43.35 | 43.18 | 43.29 | 1,180,434 | +0.03(+0.07%) |
Jun 24, 2024 | 43.22 | 43.42 | 43.20 | 43.26 | 563,075 | +0.04(+0.09%) |
Jun 21, 2024 | 43.29 | 43.31 | 43.16 | 43.22 | 396,804 | +0.02(+0.05%) |
Jun 20, 2024 | 43.19 | 43.21 | 43.10 | 43.20 | 456,141 | -0.07(-0.16%) |
Jun 18, 2024 | 43.12 | 43.29 | 43.12 | 43.27 | 499,262 | +0.16(+0.37%) |
Jun 17, 2024 | 43.19 | 43.19 | 42.77 | 43.11 | 470,498 | -0.16(-0.37%) |
Jun 14, 2024 | 43.29 | 43.35 | 43.25 | 43.27 | 390,114 | +0.04(+0.09%) |
Jun 13, 2024 | 43.08 | 43.28 | 43.08 | 43.23 | 365,479 | +0.25(+0.58%) |
Jun 12, 2024 | 43.03 | 43.24 | 42.98 | 42.98 | 458,770 | +0.23(+0.53%) |
Jun 11, 2024 | 42.61 | 42.76 | 42.59 | 42.75 | 351,488 | +0.13(+0.30%) |
Jun 10, 2024 | 42.60 | 42.63 | 42.55 | 42.62 | 700,240 | -0.02(-0.05%) |
Jun 07, 2024 | 42.90 | 42.90 | 42.63 | 42.64 | 473,876 | -0.42(-0.97%) |
Jun 06, 2024 | 43.07 | 43.09 | 42.99 | 43.06 | 516,470 | +0.00(+0.00%) |
Jun 05, 2024 | 43.01 | 43.18 | 42.87 | 43.06 | 320,227 | +0.15(+0.35%) |
Jun 04, 2024 | 42.85 | 42.93 | 42.70 | 42.91 | 414,418 | +0.22(+0.51%) |