Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 43.52 | 43.61 | 43.52 | 43.61 | 174 | +1.33(+3.16%) |
Aug 22, 2024 | 42.36 | 42.37 | 42.27 | 42.27 | 2,579 | -0.37(-0.87%) |
Aug 21, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 176 | +0.46(+1.10%) |
Aug 20, 2024 | 42.19 | 42.32 | 42.18 | 42.18 | 838 | -0.42(-0.98%) |
Aug 19, 2024 | 42.58 | 42.60 | 42.56 | 42.60 | 383 | +0.27(+0.63%) |
Aug 16, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 100 | +0.20(+0.48%) |
Aug 15, 2024 | 42.36 | 42.36 | 42.13 | 42.13 | 591 | +0.77(+1.87%) |
Aug 14, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 113 | -0.29(-0.70%) |
Aug 13, 2024 | 41.28 | 41.65 | 41.18 | 41.65 | 419 | +0.70(+1.71%) |
Aug 12, 2024 | 40.99 | 40.99 | 40.90 | 40.95 | 1,085 | -0.42(-1.02%) |
Aug 09, 2024 | 41.30 | 41.37 | 41.30 | 41.37 | 425 | +0.01(+0.02%) |
Aug 08, 2024 | 41.51 | 41.51 | 41.36 | 41.36 | 543 | +0.70(+1.73%) |
Aug 07, 2024 | 41.82 | 41.82 | 40.66 | 40.66 | 607 | -0.41(-1.00%) |
Aug 06, 2024 | 40.80 | 41.34 | 40.80 | 41.07 | 3,911 | +0.29(+0.72%) |
Aug 05, 2024 | 40.29 | 40.77 | 40.29 | 40.77 | 12,953 | -1.55(-3.65%) |
Aug 02, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 213 | -1.34(-3.06%) |
Aug 01, 2024 | 43.63 | 43.77 | 43.55 | 43.66 | 713 | -1.21(-2.69%) |
Jul 31, 2024 | 44.77 | 45.69 | 44.77 | 44.86 | 939 | +0.29(+0.65%) |
Jul 30, 2024 | 44.38 | 44.57 | 44.38 | 44.57 | 1,416 | +0.32(+0.72%) |
Jul 29, 2024 | 44.07 | 44.25 | 44.06 | 44.25 | 602 | -0.25(-0.55%) |
Jul 26, 2024 | 44.04 | 44.50 | 44.04 | 44.50 | 566 | +0.58(+1.32%) |
Jul 25, 2024 | 43.77 | 44.36 | 43.69 | 43.92 | 6,031 | +0.79(+1.83%) |
Jul 24, 2024 | 43.44 | 43.44 | 43.13 | 43.13 | 1,172 | -0.66(-1.50%) |
Jul 23, 2024 | 43.80 | 43.80 | 43.79 | 43.79 | 297 | +0.52(+1.21%) |
Jul 22, 2024 | 42.98 | 43.26 | 42.91 | 43.26 | 958 | +0.77(+1.80%) |
Jul 19, 2024 | 42.61 | 42.65 | 42.50 | 42.50 | 417 | -0.37(-0.87%) |
Jul 18, 2024 | 42.72 | 42.87 | 42.66 | 42.87 | 9,930 | -0.52(-1.21%) |
Jul 17, 2024 | 43.65 | 43.65 | 43.39 | 43.39 | 254 | -0.04(-0.08%) |
Jul 16, 2024 | 42.90 | 43.45 | 42.83 | 43.43 | 5,209 | +1.55(+3.70%) |
Jul 15, 2024 | 42.05 | 42.05 | 41.88 | 41.88 | 503 | +0.57(+1.38%) |
Jul 12, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 100 | +0.29(+0.72%) |
Jul 11, 2024 | 40.89 | 41.02 | 40.89 | 41.02 | 1,064 | +1.39(+3.51%) |
Jul 10, 2024 | 39.40 | 39.62 | 39.40 | 39.62 | 292 | +0.42(+1.08%) |
Jul 09, 2024 | 39.19 | 39.20 | 39.19 | 39.20 | 790 | -0.27(-0.69%) |
Jul 08, 2024 | 39.55 | 39.66 | 39.38 | 39.47 | 7,534 | +0.21(+0.53%) |
Jul 05, 2024 | 39.56 | 39.56 | 39.26 | 39.26 | 1,388 | -0.41(-1.03%) |
Jul 03, 2024 | 39.71 | 39.71 | 39.63 | 39.67 | 7,854 | -0.01(-0.02%) |
Jul 02, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 708 | +0.05(+0.12%) |
Jul 01, 2024 | 40.03 | 40.03 | 39.56 | 39.63 | 765 | -0.18(-0.45%) |
Jun 28, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 100 | +0.46(+1.16%) |
Jun 27, 2024 | 39.30 | 39.35 | 39.23 | 39.35 | 483 | -0.02(-0.04%) |
Jun 26, 2024 | 39.16 | 39.36 | 39.15 | 39.36 | 1,871 | +0.04(+0.09%) |
Jun 25, 2024 | 39.30 | 39.33 | 39.30 | 39.33 | 435 | -0.30(-0.76%) |
Jun 24, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 33 | +0.27(+0.68%) |
Jun 21, 2024 | 39.41 | 39.41 | 39.36 | 39.36 | 111 | -0.05(-0.13%) |
Jun 20, 2024 | 39.59 | 39.59 | 39.41 | 39.41 | 8,544 | -0.17(-0.44%) |
Jun 18, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 100 | +0.14(+0.36%) |
Jun 17, 2024 | 39.03 | 39.45 | 39.03 | 39.44 | 719 | +0.31(+0.79%) |
Jun 14, 2024 | 39.08 | 39.13 | 39.08 | 39.13 | 399 | -0.52(-1.32%) |
Jun 13, 2024 | 39.52 | 39.66 | 39.52 | 39.66 | 247 | -0.41(-1.03%) |
Jun 12, 2024 | 40.64 | 40.64 | 40.07 | 40.07 | 348 | +0.46(+1.16%) |
Jun 11, 2024 | 39.45 | 39.61 | 39.45 | 39.61 | 811 | -0.10(-0.26%) |
Jun 10, 2024 | 39.65 | 39.72 | 39.61 | 39.72 | 6,137 | -0.13(-0.32%) |
Jun 07, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 100 | -0.29(-0.73%) |
Jun 06, 2024 | 40.93 | 40.93 | 40.06 | 40.14 | 1,164 | -0.17(-0.41%) |
Jun 05, 2024 | 40.28 | 40.30 | 40.28 | 40.30 | 605 | +0.24(+0.59%) |
Jun 04, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 70 | -0.70(-1.72%) |