Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 43.50 | 44.32 | 43.50 | 44.17 | 30,896 | -0.01(-0.02%) |
Aug 22, 2024 | 44.30 | 44.84 | 44.08 | 44.18 | 38,693 | -0.38(-0.85%) |
Aug 21, 2024 | 44.47 | 44.65 | 44.25 | 44.56 | 41,703 | +0.46(+1.04%) |
Aug 20, 2024 | 43.82 | 44.20 | 43.82 | 44.10 | 38,706 | +0.34(+0.78%) |
Aug 19, 2024 | 43.44 | 43.80 | 42.41 | 43.76 | 29,316 | +0.89(+2.08%) |
Aug 16, 2024 | 42.72 | 43.03 | 42.61 | 42.87 | 64,000 | +0.05(+0.12%) |
Aug 15, 2024 | 42.65 | 42.86 | 41.77 | 42.82 | 21,513 | -0.55(-1.27%) |
Aug 14, 2024 | 42.48 | 43.51 | 42.48 | 43.37 | 41,211 | +1.58(+3.78%) |
Aug 13, 2024 | 41.24 | 41.91 | 41.24 | 41.79 | 16,205 | +0.58(+1.41%) |
Aug 12, 2024 | 41.14 | 41.35 | 40.78 | 41.21 | 22,790 | -0.17(-0.41%) |
Aug 09, 2024 | 40.44 | 41.60 | 40.44 | 41.38 | 33,717 | +1.00(+2.48%) |
Aug 08, 2024 | 40.42 | 40.80 | 40.22 | 40.38 | 54,442 | -0.85(-2.06%) |
Aug 07, 2024 | 41.61 | 41.73 | 41.10 | 41.23 | 43,605 | +0.59(+1.45%) |
Aug 06, 2024 | 39.58 | 40.78 | 39.58 | 40.64 | 44,788 | -0.62(-1.50%) |
Aug 05, 2024 | 41.08 | 41.54 | 40.77 | 41.26 | 64,870 | -1.71(-3.98%) |
Aug 02, 2024 | 42.91 | 43.14 | 42.70 | 42.97 | 33,470 | -0.19(-0.44%) |
Aug 01, 2024 | 43.65 | 43.65 | 43.16 | 43.16 | 20,428 | -0.27(-0.61%) |
Jul 31, 2024 | 43.26 | 43.57 | 42.14 | 43.42 | 69,579 | +1.07(+2.54%) |
Jul 30, 2024 | 41.80 | 42.37 | 41.77 | 42.35 | 128,094 | +0.39(+0.93%) |
Jul 29, 2024 | 41.69 | 42.11 | 41.59 | 41.96 | 51,329 | +1.42(+3.50%) |
Jul 26, 2024 | 40.64 | 40.88 | 40.54 | 40.54 | 33,907 | +0.94(+2.37%) |
Jul 25, 2024 | 39.65 | 39.94 | 39.32 | 39.60 | 219,693 | -0.01(-0.03%) |
Jul 24, 2024 | 39.61 | 39.69 | 39.32 | 39.61 | 75,495 | +0.79(+2.02%) |
Jul 23, 2024 | 39.21 | 39.21 | 38.75 | 38.83 | 34,095 | -0.38(-0.96%) |
Jul 22, 2024 | 39.08 | 39.33 | 38.96 | 39.20 | 233,743 | +0.52(+1.34%) |
Jul 19, 2024 | 39.14 | 39.14 | 38.56 | 38.68 | 48,270 | +0.13(+0.34%) |
Jul 18, 2024 | 39.11 | 39.20 | 38.50 | 38.55 | 73,145 | -0.38(-0.98%) |
Jul 17, 2024 | 38.26 | 38.94 | 38.26 | 38.93 | 45,619 | +0.40(+1.04%) |
Jul 16, 2024 | 38.16 | 38.59 | 38.16 | 38.53 | 41,775 | +0.05(+0.13%) |
Jul 15, 2024 | 38.82 | 38.97 | 38.20 | 38.48 | 104,551 | -0.71(-1.81%) |
Jul 12, 2024 | 39.24 | 39.39 | 39.02 | 39.19 | 65,205 | +0.10(+0.26%) |
Jul 11, 2024 | 39.28 | 39.35 | 39.05 | 39.09 | 40,501 | +1.25(+3.30%) |
Jul 10, 2024 | 37.50 | 37.90 | 37.50 | 37.84 | 30,759 | -0.02(-0.07%) |
Jul 09, 2024 | 37.72 | 37.94 | 37.70 | 37.87 | 18,850 | +0.20(+0.52%) |
Jul 08, 2024 | 37.77 | 37.84 | 37.62 | 37.67 | 119,726 | -0.05(-0.13%) |
Jul 05, 2024 | 37.52 | 37.72 | 37.27 | 37.72 | 118,274 | +1.38(+3.80%) |
Jul 03, 2024 | 35.77 | 36.50 | 35.77 | 36.34 | 21,663 | +0.50(+1.40%) |
Jul 02, 2024 | 35.71 | 35.99 | 35.71 | 35.84 | 35,490 | -0.01(-0.03%) |
Jul 01, 2024 | 35.97 | 36.22 | 35.77 | 35.85 | 54,812 | -0.35(-0.97%) |
Jun 28, 2024 | 36.09 | 36.33 | 36.04 | 36.20 | 36,188 | -0.37(-1.01%) |
Jun 27, 2024 | 36.80 | 36.84 | 36.46 | 36.57 | 64,426 | +0.88(+2.47%) |
Jun 26, 2024 | 35.99 | 36.03 | 35.68 | 35.69 | 103,872 | -0.47(-1.30%) |
Jun 25, 2024 | 35.85 | 36.20 | 35.85 | 36.16 | 57,336 | +0.16(+0.45%) |
Jun 24, 2024 | 36.41 | 36.56 | 35.90 | 36.00 | 47,408 | -0.77(-2.08%) |
Jun 21, 2024 | 36.65 | 36.95 | 36.65 | 36.76 | 27,615 | -0.36(-0.96%) |
Jun 20, 2024 | 36.77 | 37.12 | 36.74 | 37.12 | 73,557 | +0.65(+1.78%) |
Jun 18, 2024 | 36.28 | 36.50 | 36.11 | 36.47 | 104,828 | +0.67(+1.87%) |
Jun 17, 2024 | 35.98 | 36.13 | 35.67 | 35.80 | 21,337 | +0.05(+0.13%) |
Jun 14, 2024 | 35.95 | 36.06 | 35.73 | 35.75 | 20,057 | -0.41(-1.12%) |
Jun 13, 2024 | 36.00 | 36.18 | 35.80 | 36.16 | 40,324 | +0.70(+1.97%) |
Jun 12, 2024 | 35.46 | 35.82 | 35.44 | 35.46 | 137,596 | +0.27(+0.78%) |
Jun 11, 2024 | 35.03 | 35.32 | 35.03 | 35.19 | 28,969 | -0.31(-0.88%) |
Jun 10, 2024 | 35.21 | 35.51 | 35.06 | 35.50 | 32,550 | -0.26(-0.73%) |
Jun 07, 2024 | 35.79 | 35.99 | 35.76 | 35.76 | 20,722 | +0.17(+0.48%) |
Jun 06, 2024 | 35.11 | 35.60 | 35.11 | 35.59 | 29,865 | +0.46(+1.31%) |
Jun 05, 2024 | 34.81 | 35.15 | 34.51 | 35.13 | 44,075 | +0.15(+0.43%) |
Jun 04, 2024 | 34.92 | 35.16 | 34.89 | 34.98 | 27,606 | +0.17(+0.49%) |