Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 44.00 | 44.46 | 43.96 | 44.37 | 276,692 | +0.92(+2.12%) |
Aug 22, 2024 | 43.85 | 43.87 | 43.40 | 43.45 | 313,266 | -0.63(-1.43%) |
Aug 21, 2024 | 44.04 | 44.15 | 44.01 | 44.08 | 166,569 | +0.00(+0.00%) |
Aug 20, 2024 | 44.21 | 44.26 | 44.02 | 44.08 | 452,097 | -0.42(-0.94%) |
Aug 19, 2024 | 44.21 | 44.58 | 44.04 | 44.50 | 162,085 | +0.75(+1.71%) |
Aug 16, 2024 | 43.50 | 43.79 | 43.50 | 43.75 | 201,531 | +0.36(+0.83%) |
Aug 15, 2024 | 43.15 | 43.48 | 43.14 | 43.39 | 187,324 | +0.45(+1.05%) |
Aug 14, 2024 | 43.07 | 43.07 | 42.85 | 42.94 | 154,014 | -0.04(-0.09%) |
Aug 13, 2024 | 42.72 | 43.02 | 42.64 | 42.98 | 266,361 | +0.48(+1.13%) |
Aug 12, 2024 | 42.50 | 42.64 | 42.40 | 42.50 | 422,021 | +0.38(+0.90%) |
Aug 09, 2024 | 42.04 | 42.18 | 41.85 | 42.12 | 150,907 | +0.19(+0.45%) |
Aug 08, 2024 | 41.59 | 41.95 | 41.44 | 41.93 | 265,160 | +0.78(+1.90%) |
Aug 07, 2024 | 41.65 | 41.73 | 41.11 | 41.15 | 291,475 | +0.56(+1.38%) |
Aug 06, 2024 | 40.26 | 40.88 | 40.21 | 40.59 | 302,792 | +0.11(+0.27%) |
Aug 05, 2024 | 39.52 | 40.67 | 39.36 | 40.48 | 428,497 | -1.38(-3.30%) |
Aug 02, 2024 | 41.97 | 41.97 | 41.65 | 41.86 | 274,577 | -0.57(-1.34%) |
Aug 01, 2024 | 43.01 | 43.11 | 42.31 | 42.43 | 427,712 | -0.69(-1.60%) |
Jul 31, 2024 | 42.97 | 43.25 | 42.97 | 43.12 | 348,549 | +0.69(+1.63%) |
Jul 30, 2024 | 42.59 | 42.59 | 42.30 | 42.43 | 295,420 | -0.08(-0.19%) |
Jul 29, 2024 | 42.66 | 42.70 | 42.33 | 42.51 | 145,358 | -0.31(-0.72%) |
Jul 26, 2024 | 42.72 | 42.84 | 42.64 | 42.82 | 340,340 | +0.39(+0.92%) |
Jul 25, 2024 | 42.67 | 42.68 | 42.28 | 42.43 | 205,099 | -0.17(-0.40%) |
Jul 24, 2024 | 42.82 | 42.97 | 42.60 | 42.60 | 185,832 | -0.31(-0.72%) |
Jul 23, 2024 | 43.02 | 43.10 | 42.86 | 42.91 | 330,940 | -0.28(-0.65%) |
Jul 22, 2024 | 43.16 | 43.23 | 43.04 | 43.19 | 162,862 | +0.12(+0.28%) |
Jul 19, 2024 | 43.27 | 43.33 | 43.03 | 43.07 | 309,574 | -0.33(-0.76%) |
Jul 18, 2024 | 43.90 | 43.91 | 43.34 | 43.40 | 365,073 | -0.49(-1.12%) |
Jul 17, 2024 | 44.00 | 44.12 | 43.85 | 43.89 | 354,744 | -0.63(-1.42%) |
Jul 16, 2024 | 44.37 | 44.52 | 44.28 | 44.52 | 155,588 | +0.05(+0.11%) |
Jul 15, 2024 | 44.64 | 44.69 | 44.44 | 44.47 | 169,662 | -0.22(-0.49%) |
Jul 12, 2024 | 44.72 | 44.83 | 44.64 | 44.69 | 418,928 | -0.03(-0.07%) |
Jul 11, 2024 | 44.92 | 44.92 | 44.65 | 44.72 | 374,683 | +0.23(+0.52%) |
Jul 10, 2024 | 44.36 | 44.51 | 44.35 | 44.49 | 254,818 | -0.01(-0.02%) |
Jul 09, 2024 | 44.39 | 44.55 | 44.36 | 44.50 | 489,952 | +0.03(+0.07%) |
Jul 08, 2024 | 44.47 | 44.55 | 44.42 | 44.47 | 206,636 | +0.19(+0.43%) |
Jul 05, 2024 | 44.23 | 44.29 | 43.98 | 44.28 | 705,479 | +0.12(+0.27%) |
Jul 03, 2024 | 43.84 | 44.20 | 43.84 | 44.16 | 230,979 | +0.46(+1.05%) |
Jul 02, 2024 | 43.53 | 43.70 | 43.47 | 43.70 | 222,043 | +0.22(+0.51%) |
Jul 01, 2024 | 43.72 | 43.72 | 43.43 | 43.48 | 213,602 | +0.17(+0.39%) |
Jun 28, 2024 | 43.42 | 43.51 | 43.22 | 43.31 | 180,402 | +0.27(+0.63%) |
Jun 27, 2024 | 43.27 | 43.27 | 42.95 | 43.04 | 419,056 | +0.04(+0.09%) |
Jun 26, 2024 | 43.02 | 43.12 | 42.97 | 43.00 | 894,429 | -0.27(-0.62%) |
Jun 25, 2024 | 43.30 | 43.30 | 43.15 | 43.27 | 162,422 | -0.30(-0.70%) |
Jun 24, 2024 | 43.60 | 43.79 | 43.56 | 43.58 | 490,394 | -0.06(-0.14%) |
Jun 21, 2024 | 43.87 | 43.87 | 43.62 | 43.63 | 303,038 | -0.12(-0.27%) |
Jun 20, 2024 | 43.76 | 43.92 | 43.58 | 43.75 | 264,094 | +0.43(+1.00%) |
Jun 18, 2024 | 43.09 | 43.34 | 43.00 | 43.32 | 265,278 | +0.54(+1.27%) |
Jun 17, 2024 | 42.60 | 42.82 | 42.54 | 42.78 | 395,235 | +0.12(+0.28%) |
Jun 14, 2024 | 42.53 | 42.70 | 42.47 | 42.66 | 293,075 | +0.13(+0.30%) |
Jun 13, 2024 | 42.65 | 42.73 | 42.42 | 42.53 | 256,307 | -0.04(-0.09%) |
Jun 12, 2024 | 42.83 | 42.83 | 42.49 | 42.57 | 228,524 | +0.34(+0.82%) |
Jun 11, 2024 | 42.15 | 42.23 | 42.02 | 42.22 | 284,378 | -0.14(-0.33%) |
Jun 10, 2024 | 42.21 | 42.44 | 42.11 | 42.36 | 146,560 | +0.12(+0.28%) |
Jun 07, 2024 | 42.64 | 42.67 | 42.20 | 42.24 | 214,767 | -0.50(-1.18%) |
Jun 06, 2024 | 42.71 | 42.84 | 42.68 | 42.75 | 183,492 | +0.16(+0.37%) |
Jun 05, 2024 | 42.49 | 42.59 | 42.30 | 42.59 | 227,897 | +0.28(+0.65%) |
Jun 04, 2024 | 42.25 | 42.37 | 42.08 | 42.31 | 275,944 | -0.80(-1.85%) |