Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 43.37 | 43.44 | 42.94 | 43.28 | 33,316 | +0.11(+0.27%) |
Aug 13, 2024 | 42.55 | 43.20 | 42.55 | 43.17 | 77,343 | +1.07(+2.54%) |
Aug 12, 2024 | 42.08 | 42.36 | 41.87 | 42.10 | 40,562 | +0.14(+0.33%) |
Aug 09, 2024 | 41.56 | 42.01 | 41.51 | 41.96 | 57,466 | +0.34(+0.82%) |
Aug 08, 2024 | 41.10 | 41.66 | 40.62 | 41.62 | 80,259 | +1.37(+3.40%) |
Aug 07, 2024 | 41.45 | 41.58 | 40.22 | 40.25 | 94,784 | -0.50(-1.23%) |
Aug 06, 2024 | 40.60 | 41.45 | 40.22 | 40.75 | 68,166 | +0.48(+1.19%) |
Aug 05, 2024 | 38.79 | 40.99 | 38.52 | 40.27 | 141,371 | -1.39(-3.35%) |
Aug 02, 2024 | 41.86 | 42.10 | 41.20 | 41.66 | 126,150 | -1.11(-2.59%) |
Aug 01, 2024 | 44.05 | 44.33 | 42.41 | 42.77 | 103,682 | -1.05(-2.38%) |
Jul 31, 2024 | 43.54 | 43.96 | 43.36 | 43.82 | 49,124 | +1.32(+3.11%) |
Jul 30, 2024 | 43.27 | 43.32 | 42.10 | 42.50 | 153,722 | -0.62(-1.44%) |
Jul 29, 2024 | 43.33 | 43.55 | 42.95 | 43.12 | 56,086 | +0.13(+0.30%) |
Jul 26, 2024 | 43.01 | 43.33 | 42.83 | 42.99 | 88,038 | +0.30(+0.70%) |
Jul 25, 2024 | 43.14 | 43.54 | 42.27 | 42.69 | 78,497 | -0.42(-0.97%) |
Jul 24, 2024 | 44.27 | 44.27 | 43.05 | 43.11 | 85,793 | -1.92(-4.26%) |
Jul 23, 2024 | 45.05 | 45.40 | 45.00 | 45.03 | 99,084 | -0.03(-0.08%) |
Jul 22, 2024 | 44.88 | 45.21 | 44.65 | 45.06 | 85,091 | +0.72(+1.63%) |
Jul 19, 2024 | 44.56 | 44.90 | 44.23 | 44.34 | 60,927 | -0.35(-0.78%) |
Jul 18, 2024 | 45.33 | 45.34 | 44.32 | 44.69 | 91,746 | -0.29(-0.64%) |
Jul 17, 2024 | 45.67 | 45.67 | 44.97 | 44.98 | 63,080 | -1.53(-3.29%) |
Jul 16, 2024 | 46.69 | 46.73 | 46.25 | 46.51 | 90,632 | +0.08(+0.17%) |
Jul 15, 2024 | 46.60 | 46.92 | 46.38 | 46.43 | 54,366 | +0.06(+0.13%) |
Jul 12, 2024 | 46.09 | 46.75 | 46.09 | 46.37 | 64,271 | +0.37(+0.80%) |
Jul 11, 2024 | 47.08 | 47.08 | 45.91 | 46.00 | 123,217 | -1.10(-2.34%) |
Jul 10, 2024 | 46.79 | 47.11 | 46.69 | 47.10 | 60,362 | +0.46(+0.99%) |
Jul 09, 2024 | 46.78 | 46.88 | 46.53 | 46.64 | 49,282 | +0.07(+0.15%) |
Jul 08, 2024 | 46.73 | 46.73 | 46.44 | 46.57 | 38,241 | +0.03(+0.06%) |
Jul 05, 2024 | 46.25 | 46.58 | 46.13 | 46.54 | 104,777 | +0.48(+1.04%) |
Jul 03, 2024 | 45.69 | 46.07 | 45.65 | 46.06 | 65,220 | +0.42(+0.92%) |
Jul 02, 2024 | 45.08 | 45.64 | 45.01 | 45.64 | 77,375 | +0.43(+0.95%) |
Jul 01, 2024 | 45.00 | 45.23 | 44.55 | 45.21 | 179,950 | +0.38(+0.85%) |
Jun 28, 2024 | 45.29 | 45.59 | 44.81 | 44.83 | 50,947 | -0.27(-0.60%) |
Jun 27, 2024 | 45.06 | 45.23 | 44.95 | 45.10 | 52,559 | +0.08(+0.18%) |
Jun 26, 2024 | 44.72 | 45.03 | 44.72 | 45.02 | 49,161 | +0.19(+0.42%) |
Jun 25, 2024 | 44.33 | 44.83 | 44.33 | 44.83 | 90,191 | +0.62(+1.40%) |
Jun 24, 2024 | 44.59 | 44.75 | 44.21 | 44.21 | 44,381 | -0.57(-1.27%) |
Jun 21, 2024 | 44.89 | 44.95 | 44.61 | 44.78 | 41,902 | -0.05(-0.11%) |
Jun 20, 2024 | 45.51 | 45.51 | 44.71 | 44.83 | 39,357 | -0.44(-0.97%) |
Jun 18, 2024 | 45.21 | 45.31 | 45.13 | 45.27 | 53,308 | +0.10(+0.22%) |
Jun 17, 2024 | 44.78 | 45.39 | 44.63 | 45.17 | 103,275 | +0.44(+0.98%) |
Jun 14, 2024 | 44.53 | 44.73 | 44.45 | 44.73 | 67,922 | +0.15(+0.34%) |
Jun 13, 2024 | 44.64 | 44.68 | 44.30 | 44.58 | 76,154 | +0.30(+0.68%) |
Jun 12, 2024 | 44.00 | 44.58 | 43.96 | 44.28 | 102,656 | +0.70(+1.61%) |
Jun 11, 2024 | 43.01 | 43.58 | 43.00 | 43.58 | 181,644 | +0.40(+0.93%) |
Jun 10, 2024 | 42.95 | 43.23 | 42.88 | 43.18 | 25,147 | +0.15(+0.35%) |
Jun 07, 2024 | 42.88 | 43.25 | 42.88 | 43.03 | 20,594 | -0.03(-0.07%) |
Jun 06, 2024 | 43.18 | 43.24 | 42.93 | 43.06 | 49,001 | -0.06(-0.14%) |
Jun 05, 2024 | 42.50 | 43.12 | 42.46 | 43.12 | 44,012 | +0.96(+2.28%) |
Jun 04, 2024 | 42.00 | 42.22 | 41.84 | 42.16 | 104,441 | +0.10(+0.24%) |