Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 43.89 | 44.11 | 43.89 | 44.08 | 3,542 | +0.28(+0.64%) |
Aug 22, 2024 | 44.15 | 44.15 | 43.75 | 43.80 | 3,518 | -0.33(-0.75%) |
Aug 21, 2024 | 44.00 | 44.12 | 43.96 | 44.12 | 2,939 | +0.24(+0.56%) |
Aug 20, 2024 | 43.98 | 43.98 | 43.88 | 43.88 | 661 | -0.16(-0.36%) |
Aug 19, 2024 | 43.91 | 44.17 | 43.91 | 44.04 | 10,203 | +0.43(+0.98%) |
Aug 16, 2024 | 43.58 | 43.73 | 43.52 | 43.61 | 6,327 | +0.64(+1.49%) |
Aug 15, 2024 | 42.86 | 43.03 | 42.80 | 42.97 | 13,563 | +0.40(+0.93%) |
Aug 14, 2024 | 42.55 | 42.59 | 42.49 | 42.58 | 2,021 | +0.30(+0.70%) |
Aug 13, 2024 | 42.14 | 42.28 | 42.14 | 42.28 | 1,182 | +0.07(+0.16%) |
Aug 12, 2024 | 42.29 | 42.29 | 42.19 | 42.21 | 5,739 | -0.16(-0.38%) |
Aug 09, 2024 | 42.43 | 42.49 | 42.38 | 42.38 | 2,806 | +0.20(+0.48%) |
Aug 08, 2024 | 42.07 | 42.27 | 41.92 | 42.17 | 9,346 | +0.24(+0.58%) |
Aug 07, 2024 | 42.32 | 42.44 | 41.55 | 41.93 | 3,297 | +0.48(+1.15%) |
Aug 06, 2024 | 41.25 | 41.60 | 41.15 | 41.45 | 5,774 | +0.22(+0.54%) |
Aug 05, 2024 | 40.31 | 41.39 | 40.31 | 41.23 | 4,019 | -1.45(-3.40%) |
Aug 02, 2024 | 42.53 | 42.68 | 42.49 | 42.68 | 4,139 | -0.22(-0.51%) |
Aug 01, 2024 | 43.31 | 43.31 | 42.80 | 42.90 | 1,913 | -0.43(-0.98%) |
Jul 31, 2024 | 43.25 | 43.34 | 43.20 | 43.33 | 9,980 | +0.22(+0.51%) |
Jul 30, 2024 | 43.12 | 43.18 | 43.00 | 43.11 | 4,929 | -0.00(-0.00%) |
Jul 29, 2024 | 43.73 | 43.73 | 43.04 | 43.11 | 3,040 | -0.09(-0.21%) |
Jul 26, 2024 | 42.94 | 43.25 | 42.94 | 43.20 | 3,400 | +0.97(+2.30%) |
Jul 25, 2024 | 42.14 | 42.44 | 42.14 | 42.23 | 5,358 | +0.04(+0.10%) |
Jul 24, 2024 | 43.47 | 43.47 | 42.14 | 42.18 | 8,637 | +0.06(+0.15%) |
Jul 23, 2024 | 42.42 | 42.90 | 41.41 | 42.12 | 6,010 | -0.20(-0.48%) |
Jul 22, 2024 | 42.27 | 42.39 | 42.12 | 42.32 | 8,178 | +0.23(+0.54%) |
Jul 19, 2024 | 42.24 | 42.24 | 41.89 | 42.10 | 4,563 | -0.92(-2.15%) |
Jul 18, 2024 | 42.95 | 43.20 | 42.95 | 43.02 | 5,205 | +0.50(+1.18%) |
Jul 17, 2024 | 42.34 | 42.61 | 42.34 | 42.52 | 4,340 | -0.23(-0.55%) |
Jul 16, 2024 | 42.53 | 42.80 | 42.53 | 42.75 | 1,797 | +0.01(+0.03%) |
Jul 15, 2024 | 42.56 | 42.81 | 42.56 | 42.74 | 2,473 | +0.05(+0.12%) |
Jul 12, 2024 | 42.47 | 42.79 | 42.47 | 42.69 | 7,765 | +0.86(+2.05%) |
Jul 11, 2024 | 41.90 | 41.91 | 41.81 | 41.83 | 1,424 | +0.27(+0.65%) |
Jul 10, 2024 | 41.56 | 41.61 | 41.45 | 41.56 | 2,618 | -0.20(-0.49%) |
Jul 09, 2024 | 41.76 | 41.80 | 41.68 | 41.76 | 1,820 | +0.15(+0.37%) |
Jul 08, 2024 | 41.76 | 41.86 | 41.61 | 41.61 | 1,529 | -0.23(-0.56%) |
Jul 05, 2024 | 41.73 | 41.88 | 41.71 | 41.84 | 4,328 | +0.06(+0.15%) |
Jul 03, 2024 | 41.60 | 41.79 | 41.60 | 41.78 | 2,115 | +0.13(+0.31%) |
Jul 02, 2024 | 41.50 | 41.66 | 41.50 | 41.65 | 3,619 | +0.31(+0.76%) |
Jul 01, 2024 | 41.48 | 41.55 | 40.87 | 41.34 | 11,484 | +0.62(+1.53%) |
Jun 28, 2024 | 40.85 | 40.87 | 40.72 | 40.72 | 1,612 | -0.04(-0.11%) |
Jun 27, 2024 | 40.62 | 40.80 | 40.62 | 40.76 | 3,725 | +0.71(+1.78%) |
Jun 26, 2024 | 39.92 | 40.09 | 39.92 | 40.05 | 1,153 | +0.13(+0.31%) |
Jun 25, 2024 | 39.90 | 39.96 | 39.70 | 39.92 | 3,629 | +0.20(+0.50%) |
Jun 24, 2024 | 39.89 | 39.92 | 39.70 | 39.72 | 4,052 | +0.10(+0.26%) |
Jun 21, 2024 | 39.59 | 39.64 | 39.57 | 39.62 | 1,310 | -0.05(-0.13%) |
Jun 20, 2024 | 39.57 | 39.73 | 39.57 | 39.67 | 4,244 | -0.15(-0.37%) |
Jun 18, 2024 | 39.77 | 39.88 | 39.74 | 39.82 | 3,209 | +0.25(+0.63%) |
Jun 17, 2024 | 39.65 | 39.65 | 39.57 | 39.57 | 1,802 | +0.13(+0.32%) |
Jun 14, 2024 | 39.18 | 39.45 | 39.17 | 39.45 | 1,480 | +0.12(+0.30%) |
Jun 13, 2024 | 39.47 | 39.48 | 39.28 | 39.33 | 2,521 | +0.15(+0.38%) |
Jun 12, 2024 | 39.28 | 39.28 | 39.16 | 39.18 | 2,519 | +0.41(+1.07%) |
Jun 11, 2024 | 38.75 | 38.77 | 38.60 | 38.77 | 3,253 | -0.08(-0.19%) |
Jun 10, 2024 | 38.76 | 38.91 | 38.70 | 38.84 | 3,155 | +0.06(+0.16%) |
Jun 07, 2024 | 39.08 | 39.08 | 38.78 | 38.78 | 12,797 | +0.52(+1.35%) |
Jun 06, 2024 | 38.23 | 38.29 | 38.14 | 38.26 | 5,387 | +0.63(+1.68%) |
Jun 05, 2024 | 37.32 | 37.80 | 37.32 | 37.63 | 3,054 | +1.33(+3.67%) |
Jun 04, 2024 | 36.09 | 36.47 | 36.00 | 36.30 | 5,610 | -1.59(-4.21%) |