Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 43.41 | 43.95 | 43.01 | 43.49 | 23,570 | +0.10(+0.23%) |
Aug 16, 2024 | 43.95 | 43.95 | 43.15 | 43.39 | 6,191 | -0.09(-0.21%) |
Aug 15, 2024 | 43.85 | 43.88 | 43.29 | 43.48 | 5,590 | -0.29(-0.67%) |
Aug 14, 2024 | 43.82 | 43.88 | 43.41 | 43.77 | 5,016 | -0.03(-0.06%) |
Aug 13, 2024 | 43.49 | 43.82 | 43.40 | 43.80 | 4,291 | +0.49(+1.14%) |
Aug 12, 2024 | 43.50 | 43.71 | 43.10 | 43.30 | 5,475 | -0.01(-0.03%) |
Aug 09, 2024 | 43.76 | 43.76 | 43.07 | 43.32 | 7,422 | -0.39(-0.90%) |
Aug 08, 2024 | 43.64 | 43.71 | 43.60 | 43.71 | 1,993 | +0.38(+0.88%) |
Aug 07, 2024 | 42.85 | 43.33 | 42.85 | 43.33 | 5,711 | +0.65(+1.52%) |
Aug 06, 2024 | 42.06 | 42.76 | 42.06 | 42.68 | 14,867 | +0.72(+1.72%) |
Aug 05, 2024 | 42.50 | 43.00 | 41.71 | 41.96 | 15,220 | -1.10(-2.55%) |
Aug 02, 2024 | 44.07 | 44.07 | 43.00 | 43.06 | 14,096 | -0.62(-1.43%) |
Aug 01, 2024 | 44.14 | 44.21 | 43.58 | 43.69 | 22,311 | -0.45(-1.03%) |
Jul 31, 2024 | 44.58 | 45.60 | 43.78 | 44.14 | 16,491 | +0.19(+0.43%) |
Jul 30, 2024 | 43.70 | 43.95 | 43.38 | 43.95 | 14,399 | +0.36(+0.81%) |
Jul 29, 2024 | 43.68 | 43.70 | 43.49 | 43.59 | 4,411 | +0.07(+0.17%) |
Jul 26, 2024 | 43.60 | 43.80 | 43.48 | 43.52 | 9,499 | +0.08(+0.18%) |
Jul 25, 2024 | 43.25 | 43.69 | 43.07 | 43.44 | 11,363 | +0.19(+0.44%) |
Jul 24, 2024 | 43.61 | 43.68 | 43.03 | 43.25 | 9,934 | -0.59(-1.34%) |
Jul 23, 2024 | 43.99 | 44.00 | 43.60 | 43.84 | 13,792 | -0.30(-0.68%) |
Jul 22, 2024 | 43.83 | 44.14 | 43.83 | 44.14 | 18,824 | +0.10(+0.23%) |
Jul 19, 2024 | 44.05 | 44.12 | 43.60 | 44.04 | 17,716 | +0.00(+0.00%) |
Jul 18, 2024 | 43.83 | 44.24 | 43.80 | 44.04 | 7,839 | +0.02(+0.05%) |
Jul 17, 2024 | 43.54 | 44.15 | 43.54 | 44.02 | 17,665 | +0.21(+0.48%) |
Jul 16, 2024 | 44.00 | 44.13 | 43.45 | 43.81 | 14,489 | +0.03(+0.06%) |
Jul 15, 2024 | 44.04 | 44.04 | 43.41 | 43.78 | 10,663 | +0.00(+0.00%) |
Jul 12, 2024 | 44.06 | 44.06 | 43.39 | 43.78 | 13,098 | -0.01(-0.02%) |
Jul 11, 2024 | 43.72 | 43.94 | 43.59 | 43.79 | 3,924 | +0.27(+0.62%) |
Jul 10, 2024 | 43.79 | 43.79 | 43.26 | 43.52 | 12,786 | -0.27(-0.61%) |
Jul 09, 2024 | 43.55 | 44.04 | 43.55 | 43.79 | 13,160 | -0.01(-0.02%) |
Jul 08, 2024 | 43.55 | 44.03 | 43.50 | 43.80 | 5,595 | +0.05(+0.13%) |
Jul 05, 2024 | 43.29 | 43.78 | 43.24 | 43.75 | 4,786 | +0.27(+0.63%) |
Jul 03, 2024 | 43.34 | 43.47 | 43.34 | 43.47 | 1,162 | +0.13(+0.30%) |
Jul 02, 2024 | 43.30 | 44.06 | 43.30 | 43.34 | 5,236 | -0.35(-0.80%) |
Jul 01, 2024 | 44.06 | 44.06 | 43.30 | 43.69 | 12,006 | -0.36(-0.82%) |
Jun 28, 2024 | 44.11 | 44.79 | 44.01 | 44.05 | 19,677 | +0.58(+1.34%) |
Jun 27, 2024 | 43.44 | 43.49 | 43.10 | 43.47 | 8,696 | +0.62(+1.44%) |
Jun 26, 2024 | 43.49 | 43.49 | 42.83 | 42.86 | 7,846 | -0.44(-1.01%) |
Jun 25, 2024 | 43.17 | 43.48 | 42.83 | 43.29 | 16,647 | -0.20(-0.46%) |
Jun 24, 2024 | 43.43 | 43.49 | 42.97 | 43.49 | 12,317 | +0.00(+0.00%) |
Jun 21, 2024 | 42.98 | 43.49 | 42.66 | 43.49 | 13,435 | +0.42(+0.97%) |
Jun 20, 2024 | 43.10 | 43.28 | 42.95 | 43.07 | 4,264 | +0.13(+0.30%) |
Jun 18, 2024 | 42.95 | 43.08 | 42.50 | 42.95 | 9,317 | -0.01(-0.03%) |
Jun 17, 2024 | 42.96 | 43.28 | 42.62 | 42.96 | 7,721 | +0.22(+0.51%) |
Jun 14, 2024 | 42.67 | 43.11 | 42.67 | 42.74 | 4,444 | -0.11(-0.25%) |
Jun 13, 2024 | 42.99 | 43.28 | 42.60 | 42.85 | 9,325 | -0.23(-0.53%) |
Jun 12, 2024 | 43.16 | 43.46 | 42.51 | 43.08 | 10,561 | +0.13(+0.30%) |
Jun 11, 2024 | 42.69 | 43.26 | 42.34 | 42.95 | 10,831 | +0.24(+0.55%) |
Jun 10, 2024 | 42.96 | 42.99 | 42.65 | 42.71 | 4,865 | -0.48(-1.10%) |
Jun 07, 2024 | 43.09 | 43.43 | 43.06 | 43.19 | 5,813 | +0.16(+0.37%) |
Jun 06, 2024 | 43.20 | 43.80 | 42.99 | 43.03 | 14,909 | +0.06(+0.14%) |
Jun 05, 2024 | 43.24 | 43.24 | 42.92 | 42.97 | 6,713 | +0.12(+0.27%) |
Jun 04, 2024 | 43.21 | 43.21 | 42.46 | 42.85 | 7,782 | -0.52(-1.19%) |