Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 43.74 | 43.83 | 43.51 | 43.77 | 363,246 | +0.16(+0.37%) |
Aug 15, 2024 | 43.15 | 43.66 | 43.06 | 43.61 | 504,920 | +0.19(+0.44%) |
Aug 14, 2024 | 43.39 | 43.74 | 43.13 | 43.42 | 582,896 | -0.04(-0.09%) |
Aug 13, 2024 | 42.96 | 43.48 | 42.77 | 43.46 | 786,643 | +0.71(+1.66%) |
Aug 12, 2024 | 42.93 | 43.04 | 42.70 | 42.75 | 384,803 | -0.21(-0.49%) |
Aug 09, 2024 | 43.06 | 43.10 | 42.67 | 42.96 | 703,595 | -0.10(-0.23%) |
Aug 08, 2024 | 42.57 | 43.24 | 42.55 | 43.06 | 922,765 | +0.37(+0.87%) |
Aug 07, 2024 | 42.65 | 42.99 | 42.33 | 42.69 | 774,872 | +0.29(+0.68%) |
Aug 06, 2024 | 41.80 | 42.62 | 41.63 | 42.40 | 1,023,606 | +0.61(+1.46%) |
Aug 05, 2024 | 42.28 | 42.36 | 41.73 | 41.79 | 494,808 | -0.79(-1.86%) |
Aug 02, 2024 | 41.94 | 42.65 | 41.80 | 42.58 | 879,611 | +0.79(+1.89%) |
Aug 01, 2024 | 41.97 | 42.17 | 41.71 | 41.79 | 1,109,654 | -0.05(-0.12%) |
Jul 31, 2024 | 41.33 | 41.99 | 41.05 | 41.84 | 671,974 | +0.59(+1.43%) |
Jul 30, 2024 | 40.94 | 41.52 | 40.93 | 41.25 | 457,964 | +0.18(+0.44%) |
Jul 29, 2024 | 41.05 | 41.16 | 40.84 | 41.07 | 375,249 | +0.05(+0.12%) |
Jul 26, 2024 | 40.81 | 41.09 | 40.79 | 41.02 | 329,766 | +0.31(+0.76%) |
Jul 25, 2024 | 40.90 | 41.09 | 40.65 | 40.71 | 790,979 | -0.18(-0.44%) |
Jul 24, 2024 | 40.49 | 41.10 | 40.34 | 40.89 | 706,515 | +0.59(+1.46%) |
Jul 23, 2024 | 40.58 | 40.62 | 40.23 | 40.30 | 464,599 | -0.28(-0.69%) |
Jul 22, 2024 | 40.46 | 40.77 | 40.46 | 40.58 | 496,312 | +0.08(+0.20%) |
Jul 19, 2024 | 40.72 | 40.72 | 40.44 | 40.50 | 518,337 | -0.18(-0.44%) |
Jul 18, 2024 | 40.25 | 40.75 | 40.12 | 40.68 | 854,456 | +0.42(+1.04%) |
Jul 17, 2024 | 39.90 | 40.49 | 39.74 | 40.26 | 1,155,343 | +0.44(+1.10%) |
Jul 16, 2024 | 39.54 | 39.88 | 39.42 | 39.82 | 334,404 | +0.31(+0.78%) |
Jul 15, 2024 | 39.77 | 39.77 | 39.39 | 39.51 | 615,258 | -0.44(-1.10%) |
Jul 12, 2024 | 39.99 | 40.24 | 39.92 | 39.95 | 467,544 | +0.00(+0.00%) |
Jul 11, 2024 | 40.09 | 40.28 | 39.92 | 39.95 | 598,038 | +0.12(+0.30%) |
Jul 10, 2024 | 39.36 | 39.92 | 39.36 | 39.83 | 495,099 | +0.58(+1.48%) |
Jul 09, 2024 | 39.16 | 39.37 | 39.06 | 39.25 | 291,862 | +0.02(+0.05%) |
Jul 08, 2024 | 39.10 | 39.26 | 39.02 | 39.23 | 324,341 | +0.10(+0.26%) |
Jul 05, 2024 | 39.39 | 39.47 | 39.07 | 39.13 | 462,583 | -0.06(-0.15%) |
Jul 03, 2024 | 38.98 | 39.43 | 38.96 | 39.19 | 297,083 | +0.43(+1.11%) |
Jul 02, 2024 | 38.61 | 39.02 | 38.50 | 38.76 | 346,550 | +0.15(+0.39%) |
Jul 01, 2024 | 39.01 | 39.22 | 38.56 | 38.61 | 182,321 | -0.23(-0.59%) |
Jun 28, 2024 | 39.12 | 39.13 | 38.72 | 38.84 | 464,390 | -0.17(-0.44%) |
Jun 27, 2024 | 38.71 | 39.15 | 38.66 | 39.01 | 324,128 | +0.32(+0.83%) |
Jun 26, 2024 | 38.85 | 38.85 | 38.57 | 38.69 | 530,270 | -0.44(-1.12%) |
Jun 25, 2024 | 39.27 | 39.34 | 38.88 | 39.13 | 568,068 | -0.26(-0.66%) |
Jun 24, 2024 | 38.58 | 39.46 | 38.58 | 39.39 | 492,285 | +0.93(+2.42%) |
Jun 21, 2024 | 38.71 | 38.71 | 38.27 | 38.46 | 572,167 | -0.08(-0.21%) |
Jun 20, 2024 | 38.32 | 38.60 | 38.15 | 38.54 | 690,475 | +0.07(+0.18%) |
Jun 18, 2024 | 38.69 | 38.84 | 38.37 | 38.47 | 617,691 | -0.31(-0.80%) |
Jun 17, 2024 | 38.85 | 39.08 | 38.64 | 38.78 | 606,628 | -0.31(-0.79%) |
Jun 14, 2024 | 39.09 | 39.15 | 38.88 | 39.09 | 382,938 | -0.23(-0.58%) |
Jun 13, 2024 | 39.34 | 39.45 | 38.99 | 39.32 | 372,031 | -0.08(-0.20%) |
Jun 12, 2024 | 40.23 | 40.23 | 39.33 | 39.40 | 369,317 | -0.26(-0.66%) |
Jun 11, 2024 | 39.52 | 39.90 | 39.42 | 39.66 | 690,595 | -0.23(-0.58%) |
Jun 10, 2024 | 39.95 | 40.03 | 39.69 | 39.89 | 409,297 | -0.12(-0.30%) |
Jun 07, 2024 | 40.42 | 40.48 | 39.90 | 40.01 | 775,834 | -0.67(-1.65%) |
Jun 06, 2024 | 40.78 | 40.90 | 40.52 | 40.68 | 577,195 | -0.03(-0.07%) |
Jun 05, 2024 | 40.19 | 40.83 | 40.19 | 40.71 | 819,188 | +0.47(+1.17%) |
Jun 04, 2024 | 39.67 | 40.41 | 39.57 | 40.24 | 386,674 | +0.36(+0.90%) |