Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 44.02 | 44.46 | 44.02 | 44.43 | 9,971 | +0.53(+1.21%) |
Aug 22, 2024 | 43.85 | 44.10 | 43.80 | 43.90 | 18,655 | +0.07(+0.17%) |
Aug 21, 2024 | 44.04 | 44.04 | 43.79 | 43.83 | 8,219 | -0.05(-0.12%) |
Aug 20, 2024 | 44.38 | 44.38 | 43.80 | 43.88 | 12,970 | -0.51(-1.15%) |
Aug 19, 2024 | 44.17 | 44.52 | 44.17 | 44.39 | 34,402 | +0.41(+0.94%) |
Aug 16, 2024 | 43.53 | 43.97 | 43.53 | 43.97 | 9,125 | +0.27(+0.62%) |
Aug 15, 2024 | 43.54 | 43.76 | 43.45 | 43.70 | 24,700 | +0.36(+0.84%) |
Aug 14, 2024 | 42.86 | 43.37 | 42.86 | 43.34 | 11,584 | +0.57(+1.34%) |
Aug 13, 2024 | 42.73 | 42.83 | 42.43 | 42.77 | 16,888 | +0.08(+0.19%) |
Aug 12, 2024 | 42.94 | 43.02 | 42.66 | 42.68 | 11,673 | -0.15(-0.34%) |
Aug 09, 2024 | 42.82 | 42.99 | 42.73 | 42.83 | 10,047 | -0.30(-0.70%) |
Aug 08, 2024 | 42.48 | 43.20 | 42.48 | 43.13 | 8,607 | +0.79(+1.86%) |
Aug 07, 2024 | 42.84 | 43.14 | 42.35 | 42.35 | 7,949 | -0.02(-0.06%) |
Aug 06, 2024 | 41.40 | 42.61 | 41.40 | 42.37 | 10,635 | +1.20(+2.93%) |
Aug 05, 2024 | 41.01 | 41.42 | 40.32 | 41.17 | 46,314 | -1.04(-2.46%) |
Aug 02, 2024 | 42.40 | 42.46 | 41.80 | 42.20 | 24,299 | -0.74(-1.71%) |
Aug 01, 2024 | 43.26 | 43.35 | 42.63 | 42.94 | 12,021 | -0.20(-0.47%) |
Jul 31, 2024 | 43.01 | 43.39 | 43.01 | 43.14 | 11,440 | -0.02(-0.04%) |
Jul 30, 2024 | 42.76 | 43.18 | 42.68 | 43.16 | 9,386 | +0.44(+1.04%) |
Jul 29, 2024 | 42.78 | 42.80 | 42.58 | 42.71 | 36,267 | -0.07(-0.16%) |
Jul 26, 2024 | 42.66 | 42.89 | 42.51 | 42.78 | 17,117 | +0.24(+0.56%) |
Jul 25, 2024 | 42.68 | 42.82 | 42.54 | 42.54 | 13,172 | -0.17(-0.39%) |
Jul 24, 2024 | 43.08 | 43.31 | 42.71 | 42.71 | 14,643 | -0.69(-1.60%) |
Jul 23, 2024 | 43.72 | 43.72 | 43.36 | 43.41 | 15,515 | -0.30(-0.68%) |
Jul 22, 2024 | 43.36 | 43.74 | 43.25 | 43.70 | 31,810 | +0.34(+0.78%) |
Jul 19, 2024 | 43.28 | 43.45 | 43.28 | 43.36 | 8,252 | +0.25(+0.57%) |
Jul 18, 2024 | 42.73 | 43.23 | 42.73 | 43.12 | 20,745 | +0.34(+0.80%) |
Jul 17, 2024 | 42.97 | 43.12 | 42.73 | 42.78 | 22,954 | +0.05(+0.12%) |
Jul 16, 2024 | 42.66 | 42.77 | 42.50 | 42.73 | 10,657 | +0.06(+0.13%) |
Jul 15, 2024 | 42.89 | 42.93 | 42.67 | 42.67 | 38,717 | +0.08(+0.20%) |
Jul 12, 2024 | 42.65 | 42.77 | 42.31 | 42.59 | 27,392 | +0.14(+0.32%) |
Jul 11, 2024 | 42.40 | 42.55 | 42.31 | 42.45 | 26,396 | +0.17(+0.41%) |
Jul 10, 2024 | 42.27 | 42.34 | 42.10 | 42.28 | 42,457 | +0.09(+0.22%) |
Jul 09, 2024 | 41.94 | 42.76 | 41.94 | 42.19 | 132,625 | +0.03(+0.08%) |
Jul 08, 2024 | 42.13 | 42.42 | 42.06 | 42.15 | 14,446 | -0.11(-0.25%) |
Jul 05, 2024 | 42.63 | 42.63 | 42.08 | 42.26 | 15,046 | -0.28(-0.65%) |
Jul 03, 2024 | 42.28 | 42.63 | 42.28 | 42.54 | 6,687 | +0.28(+0.67%) |
Jul 02, 2024 | 42.32 | 42.45 | 42.09 | 42.26 | 9,821 | +0.19(+0.45%) |
Jul 01, 2024 | 42.25 | 42.25 | 41.83 | 42.07 | 67,389 | +0.04(+0.10%) |
Jun 28, 2024 | 41.94 | 42.03 | 41.83 | 42.02 | 6,230 | +0.26(+0.63%) |
Jun 27, 2024 | 41.93 | 41.95 | 41.70 | 41.76 | 10,788 | +0.03(+0.06%) |
Jun 26, 2024 | 41.75 | 41.75 | 41.63 | 41.73 | 12,240 | -0.21(-0.50%) |
Jun 25, 2024 | 41.72 | 41.94 | 41.45 | 41.94 | 7,127 | +0.21(+0.51%) |
Jun 24, 2024 | 41.03 | 41.77 | 41.03 | 41.73 | 3,797 | +0.79(+1.92%) |
Jun 21, 2024 | 41.02 | 41.16 | 40.95 | 40.95 | 13,913 | -0.15(-0.37%) |
Jun 20, 2024 | 40.80 | 41.11 | 40.80 | 41.10 | 7,192 | +0.35(+0.87%) |
Jun 18, 2024 | 40.80 | 40.89 | 40.74 | 40.75 | 4,015 | +0.32(+0.80%) |
Jun 17, 2024 | 40.37 | 40.62 | 40.36 | 40.43 | 12,203 | -0.02(-0.04%) |
Jun 14, 2024 | 40.61 | 40.67 | 40.36 | 40.44 | 9,412 | -0.38(-0.92%) |
Jun 13, 2024 | 41.08 | 41.08 | 40.76 | 40.82 | 9,947 | -0.31(-0.76%) |
Jun 12, 2024 | 41.37 | 41.37 | 41.13 | 41.13 | 7,984 | +0.10(+0.24%) |
Jun 11, 2024 | 41.09 | 41.10 | 40.92 | 41.03 | 7,027 | -0.12(-0.30%) |
Jun 10, 2024 | 40.83 | 41.20 | 40.83 | 41.16 | 13,301 | +0.39(+0.97%) |
Jun 07, 2024 | 40.64 | 40.89 | 40.63 | 40.76 | 8,662 | -0.14(-0.33%) |
Jun 06, 2024 | 40.78 | 40.91 | 40.78 | 40.90 | 5,616 | +0.13(+0.31%) |
Jun 05, 2024 | 40.52 | 40.77 | 40.50 | 40.77 | 9,405 | +0.18(+0.44%) |
Jun 04, 2024 | 40.04 | 40.60 | 40.04 | 40.60 | 4,156 | +0.01(+0.02%) |