Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 42.71 | 42.93 | 42.50 | 42.92 | 312,049 | +0.06(+0.14%) |
Aug 15, 2024 | 42.53 | 42.88 | 42.47 | 42.86 | 293,380 | +0.35(+0.82%) |
Aug 14, 2024 | 42.51 | 42.56 | 42.03 | 42.51 | 434,088 | +0.16(+0.38%) |
Aug 13, 2024 | 41.87 | 42.35 | 41.84 | 42.35 | 329,314 | +0.90(+2.17%) |
Aug 12, 2024 | 41.47 | 41.64 | 41.15 | 41.45 | 263,131 | +0.11(+0.27%) |
Aug 09, 2024 | 40.95 | 41.40 | 40.82 | 41.34 | 279,707 | +0.30(+0.73%) |
Aug 08, 2024 | 40.37 | 41.04 | 40.08 | 41.04 | 131,894 | +0.70(+1.74%) |
Aug 07, 2024 | 41.39 | 41.55 | 40.31 | 40.34 | 314,885 | -0.40(-0.98%) |
Aug 06, 2024 | 40.51 | 41.10 | 40.19 | 40.74 | 207,385 | +0.64(+1.60%) |
Aug 05, 2024 | 39.30 | 40.50 | 39.10 | 40.10 | 299,996 | -1.40(-3.37%) |
Aug 02, 2024 | 41.55 | 41.77 | 41.20 | 41.50 | 302,057 | -0.81(-1.91%) |
Aug 01, 2024 | 43.42 | 43.63 | 42.03 | 42.31 | 361,392 | -1.50(-3.42%) |
Jul 31, 2024 | 43.49 | 43.86 | 43.43 | 43.81 | 324,499 | +1.16(+2.72%) |
Jul 30, 2024 | 43.35 | 43.39 | 42.37 | 42.65 | 165,675 | -0.51(-1.18%) |
Jul 29, 2024 | 43.27 | 43.40 | 42.98 | 43.16 | 210,104 | +0.23(+0.54%) |
Jul 26, 2024 | 42.79 | 43.03 | 42.51 | 42.93 | 180,294 | +0.47(+1.11%) |
Jul 25, 2024 | 42.90 | 43.07 | 42.17 | 42.46 | 184,708 | -0.32(-0.74%) |
Jul 24, 2024 | 43.72 | 43.72 | 42.73 | 42.78 | 347,675 | -1.48(-3.34%) |
Jul 23, 2024 | 44.23 | 44.43 | 44.19 | 44.25 | 159,773 | -0.03(-0.07%) |
Jul 22, 2024 | 44.09 | 44.29 | 43.87 | 44.28 | 153,252 | +0.58(+1.32%) |
Jul 19, 2024 | 43.83 | 43.98 | 43.47 | 43.71 | 125,334 | -0.11(-0.25%) |
Jul 18, 2024 | 44.27 | 44.27 | 43.45 | 43.82 | 247,875 | -0.26(-0.58%) |
Jul 17, 2024 | 44.66 | 44.66 | 43.98 | 44.08 | 236,642 | -1.05(-2.34%) |
Jul 16, 2024 | 45.14 | 45.17 | 44.91 | 45.13 | 226,042 | +0.04(+0.09%) |
Jul 15, 2024 | 45.05 | 45.25 | 44.97 | 45.09 | 158,460 | +0.23(+0.50%) |
Jul 12, 2024 | 44.73 | 45.00 | 44.64 | 44.86 | 154,148 | +0.28(+0.62%) |
Jul 11, 2024 | 45.59 | 45.61 | 44.45 | 44.59 | 226,797 | -0.93(-2.04%) |
Jul 10, 2024 | 45.34 | 45.53 | 45.22 | 45.52 | 176,546 | +0.38(+0.84%) |
Jul 09, 2024 | 45.17 | 45.24 | 45.02 | 45.14 | 146,511 | +0.12(+0.26%) |
Jul 08, 2024 | 45.01 | 45.02 | 44.87 | 45.02 | 125,666 | +0.11(+0.24%) |
Jul 05, 2024 | 44.62 | 44.91 | 44.56 | 44.91 | 120,492 | +0.30(+0.68%) |
Jul 03, 2024 | 44.49 | 44.66 | 44.40 | 44.61 | 116,821 | +0.12(+0.28%) |
Jul 02, 2024 | 44.27 | 44.52 | 44.21 | 44.48 | 120,050 | +0.03(+0.07%) |
Jul 01, 2024 | 44.32 | 44.48 | 44.01 | 44.45 | 130,839 | +0.24(+0.55%) |
Jun 28, 2024 | 44.36 | 44.58 | 44.17 | 44.21 | 98,989 | -0.05(-0.11%) |
Jun 27, 2024 | 44.15 | 44.40 | 44.06 | 44.26 | 87,012 | +0.12(+0.28%) |
Jun 26, 2024 | 43.95 | 44.15 | 43.90 | 44.14 | 103,207 | +0.20(+0.46%) |
Jun 25, 2024 | 43.81 | 43.99 | 43.67 | 43.94 | 77,631 | +0.32(+0.73%) |
Jun 24, 2024 | 43.95 | 44.15 | 43.52 | 43.62 | 175,295 | -0.55(-1.25%) |
Jun 21, 2024 | 44.19 | 44.19 | 44.01 | 44.17 | 77,198 | +0.01(+0.02%) |
Jun 20, 2024 | 44.59 | 44.61 | 43.90 | 44.16 | 191,988 | -0.29(-0.66%) |
Jun 18, 2024 | 44.60 | 44.60 | 44.24 | 44.45 | 203,128 | -0.08(-0.17%) |
Jun 17, 2024 | 44.15 | 44.62 | 44.03 | 44.53 | 106,393 | +0.40(+0.91%) |
Jun 14, 2024 | 43.96 | 44.15 | 43.85 | 44.12 | 43,149 | +0.22(+0.50%) |
Jun 13, 2024 | 43.77 | 44.04 | 43.73 | 43.90 | 59,145 | +0.35(+0.80%) |
Jun 12, 2024 | 43.45 | 43.72 | 43.35 | 43.55 | 79,616 | +0.48(+1.11%) |
Jun 11, 2024 | 42.88 | 43.26 | 42.72 | 43.08 | 28,600 | +0.09(+0.20%) |
Jun 10, 2024 | 42.88 | 43.01 | 42.75 | 42.99 | 50,837 | +0.12(+0.29%) |
Jun 07, 2024 | 42.86 | 42.99 | 42.64 | 42.87 | 52,973 | -0.03(-0.08%) |
Jun 06, 2024 | 42.97 | 42.97 | 42.81 | 42.90 | 39,650 | +0.08(+0.19%) |
Jun 05, 2024 | 42.77 | 42.94 | 42.60 | 42.81 | 104,799 | +0.50(+1.19%) |
Jun 04, 2024 | 42.19 | 42.37 | 41.99 | 42.31 | 56,769 | +0.18(+0.43%) |