Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 45.41 | 45.41 | 45.34 | 45.34 | 1,144 | -0.03(-0.06%) |
Aug 23, 2024 | 45.35 | 45.49 | 45.02 | 45.37 | 1,038 | +0.39(+0.87%) |
Aug 22, 2024 | 45.11 | 45.11 | 44.74 | 44.98 | 3,690 | +0.19(+0.42%) |
Aug 21, 2024 | 44.90 | 44.90 | 44.79 | 44.79 | 1,068 | +0.23(+0.52%) |
Aug 20, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 1,184 | +0.11(+0.25%) |
Aug 19, 2024 | 43.91 | 44.45 | 43.91 | 44.45 | 1,209 | +1.22(+2.82%) |
Aug 16, 2024 | 43.20 | 43.23 | 43.20 | 43.23 | 1,411 | -0.48(-1.10%) |
Aug 15, 2024 | 43.98 | 44.67 | 43.59 | 43.71 | 1,458 | +0.51(+1.18%) |
Aug 14, 2024 | 43.99 | 43.99 | 43.19 | 43.20 | 3,634 | +1.21(+2.88%) |
Aug 13, 2024 | 41.76 | 41.99 | 41.70 | 41.99 | 2,202 | +0.90(+2.18%) |
Aug 12, 2024 | 40.98 | 41.09 | 40.92 | 41.09 | 1,452 | -0.45(-1.10%) |
Aug 09, 2024 | 41.03 | 41.55 | 41.00 | 41.55 | 1,548 | +0.15(+0.36%) |
Aug 08, 2024 | 41.23 | 41.40 | 40.50 | 41.40 | 4,456 | +2.66(+6.87%) |
Aug 07, 2024 | 39.94 | 40.25 | 38.74 | 38.74 | 3,535 | -0.00(-0.01%) |
Aug 06, 2024 | 38.43 | 38.74 | 38.20 | 38.74 | 4,575 | -0.36(-0.91%) |
Aug 05, 2024 | 38.78 | 39.19 | 38.78 | 39.10 | 21,875 | -1.30(-3.21%) |
Aug 02, 2024 | 40.18 | 40.40 | 39.77 | 40.40 | 5,832 | -0.15(-0.37%) |
Aug 01, 2024 | 41.55 | 41.55 | 40.51 | 40.55 | 6,031 | -0.84(-2.03%) |
Jul 31, 2024 | 41.25 | 41.45 | 40.94 | 41.39 | 1,752 | -0.14(-0.34%) |
Jul 30, 2024 | 40.99 | 41.53 | 40.92 | 41.53 | 6,303 | -0.10(-0.24%) |
Jul 29, 2024 | 41.19 | 41.63 | 40.81 | 41.63 | 3,806 | +0.72(+1.76%) |
Jul 26, 2024 | 40.14 | 40.91 | 40.14 | 40.91 | 5,264 | +1.02(+2.56%) |
Jul 25, 2024 | 40.13 | 40.13 | 39.20 | 39.89 | 3,488 | +0.63(+1.60%) |
Jul 24, 2024 | 39.53 | 39.75 | 39.26 | 39.26 | 2,370 | +0.20(+0.50%) |
Jul 23, 2024 | 38.62 | 39.38 | 38.59 | 39.06 | 10,118 | -0.29(-0.72%) |
Jul 22, 2024 | 39.30 | 39.53 | 38.96 | 39.35 | 4,912 | +0.00(+0.00%) |
Jul 19, 2024 | 39.20 | 39.35 | 39.20 | 39.35 | 2,589 | -0.53(-1.32%) |
Jul 18, 2024 | 39.85 | 40.06 | 39.82 | 39.88 | 2,492 | +0.84(+2.15%) |
Jul 17, 2024 | 39.32 | 39.65 | 39.04 | 39.04 | 2,782 | -0.20(-0.51%) |
Jul 16, 2024 | 38.41 | 39.65 | 38.41 | 39.24 | 4,725 | +0.44(+1.13%) |
Jul 15, 2024 | 38.78 | 38.98 | 38.53 | 38.80 | 1,686 | -0.05(-0.12%) |
Jul 12, 2024 | 38.75 | 39.01 | 38.69 | 38.84 | 5,890 | +0.34(+0.90%) |
Jul 11, 2024 | 38.69 | 38.69 | 38.48 | 38.50 | 6,110 | +1.20(+3.22%) |
Jul 10, 2024 | 36.89 | 37.35 | 36.78 | 37.30 | 8,671 | +0.31(+0.84%) |
Jul 09, 2024 | 38.02 | 38.02 | 36.59 | 36.99 | 6,827 | -1.05(-2.76%) |
Jul 08, 2024 | 38.49 | 38.68 | 37.97 | 38.04 | 3,864 | +0.04(+0.10%) |
Jul 05, 2024 | 37.52 | 38.00 | 37.49 | 38.00 | 7,541 | +1.44(+3.92%) |
Jul 03, 2024 | 35.80 | 36.56 | 35.62 | 36.56 | 4,244 | +1.02(+2.86%) |
Jul 02, 2024 | 35.71 | 35.97 | 35.18 | 35.55 | 8,742 | +0.70(+2.01%) |
Jul 01, 2024 | 34.76 | 34.86 | 34.44 | 34.85 | 9,522 | +0.69(+2.02%) |
Jun 28, 2024 | 34.34 | 34.49 | 34.05 | 34.16 | 6,496 | -0.12(-0.34%) |
Jun 27, 2024 | 34.59 | 34.59 | 33.88 | 34.27 | 6,047 | +0.29(+0.85%) |
Jun 26, 2024 | 34.04 | 34.59 | 33.99 | 33.99 | 4,694 | -0.35(-1.03%) |
Jun 25, 2024 | 34.50 | 34.89 | 34.27 | 34.34 | 25,577 | -0.31(-0.91%) |
Jun 24, 2024 | 34.54 | 34.98 | 34.38 | 34.66 | 8,424 | -0.41(-1.18%) |
Jun 21, 2024 | 34.75 | 35.07 | 34.24 | 35.07 | 9,399 | -0.46(-1.29%) |
Jun 20, 2024 | 35.36 | 36.10 | 35.36 | 35.53 | 7,579 | +0.11(+0.31%) |
Jun 18, 2024 | 36.14 | 36.47 | 35.42 | 35.42 | 14,037 | -0.61(-1.69%) |
Jun 17, 2024 | 36.13 | 36.31 | 36.03 | 36.03 | 21,324 | -0.01(-0.03%) |
Jun 14, 2024 | 36.24 | 36.83 | 35.98 | 36.04 | 10,947 | -0.80(-2.17%) |
Jun 13, 2024 | 36.94 | 37.25 | 36.72 | 36.84 | 19,134 | -1.44(-3.76%) |
Jun 12, 2024 | 38.14 | 38.95 | 38.13 | 38.28 | 10,179 | +1.12(+3.01%) |
Jun 11, 2024 | 37.19 | 37.33 | 36.59 | 37.16 | 9,794 | -0.02(-0.05%) |
Jun 10, 2024 | 37.09 | 37.47 | 36.50 | 37.18 | 7,604 | +0.08(+0.20%) |
Jun 07, 2024 | 37.44 | 37.52 | 37.00 | 37.10 | 11,190 | -1.40(-3.62%) |
Jun 06, 2024 | 38.13 | 38.50 | 38.12 | 38.50 | 3,369 | +0.09(+0.24%) |
Jun 05, 2024 | 38.07 | 38.49 | 37.85 | 38.41 | 4,824 | +0.07(+0.18%) |
Jun 04, 2024 | 38.21 | 38.36 | 38.12 | 38.34 | 2,908 | +0.24(+0.63%) |