Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 43.04 | 43.12 | 42.17 | 43.03 | 54,381 | -0.01(-0.02%) |
Aug 29, 2024 | 43.39 | 43.52 | 42.66 | 43.04 | 67,434 | -0.30(-0.69%) |
Aug 28, 2024 | 44.09 | 44.10 | 43.23 | 43.34 | 50,392 | -0.94(-2.12%) |
Aug 27, 2024 | 44.74 | 44.74 | 44.10 | 44.28 | 36,945 | -0.52(-1.16%) |
Aug 26, 2024 | 45.03 | 45.03 | 44.55 | 44.80 | 20,344 | -0.23(-0.51%) |
Aug 23, 2024 | 44.43 | 45.24 | 44.43 | 45.03 | 35,144 | +0.50(+1.12%) |
Aug 22, 2024 | 45.00 | 45.00 | 44.41 | 44.53 | 18,730 | -0.32(-0.71%) |
Aug 21, 2024 | 44.23 | 44.96 | 44.07 | 44.85 | 60,629 | +0.61(+1.38%) |
Aug 20, 2024 | 44.17 | 44.39 | 43.97 | 44.24 | 20,517 | +0.07(+0.16%) |
Aug 19, 2024 | 44.27 | 44.49 | 44.00 | 44.17 | 26,409 | -0.13(-0.29%) |
Aug 16, 2024 | 44.35 | 44.42 | 43.96 | 44.30 | 18,184 | -0.13(-0.29%) |
Aug 15, 2024 | 44.45 | 44.64 | 44.25 | 44.43 | 32,819 | +0.18(+0.41%) |
Aug 14, 2024 | 44.06 | 44.33 | 43.90 | 44.25 | 48,139 | +0.01(+0.02%) |
Aug 13, 2024 | 44.01 | 44.50 | 43.87 | 44.24 | 23,673 | +0.01(+0.02%) |
Aug 12, 2024 | 43.97 | 44.46 | 43.97 | 44.23 | 43,873 | +0.19(+0.43%) |
Aug 09, 2024 | 44.15 | 44.15 | 43.49 | 44.04 | 48,881 | -0.04(-0.09%) |
Aug 08, 2024 | 43.42 | 44.39 | 43.42 | 44.08 | 35,611 | +0.77(+1.78%) |
Aug 07, 2024 | 43.66 | 43.87 | 43.00 | 43.31 | 34,918 | -0.07(-0.16%) |
Aug 06, 2024 | 43.25 | 43.40 | 42.60 | 43.38 | 35,376 | -0.06(-0.14%) |
Aug 02, 2024 | 43.44 | 0 | -1.65(-3.66%) | |||
Aug 01, 2024 | 45.59 | 46.18 | 44.80 | 45.09 | 40,082 | -0.47(-1.03%) |
Jul 31, 2024 | 45.96 | 46.03 | 45.54 | 45.56 | 28,785 | -0.02(-0.04%) |
Jul 30, 2024 | 45.48 | 45.86 | 45.37 | 45.58 | 43,038 | +0.21(+0.46%) |
Jul 29, 2024 | 45.61 | 45.61 | 44.83 | 45.37 | 44,141 | -0.10(-0.22%) |
Jul 26, 2024 | 45.60 | 45.71 | 45.00 | 45.47 | 28,196 | +0.23(+0.51%) |
Jul 25, 2024 | 45.68 | 45.71 | 45.07 | 45.24 | 38,499 | -0.17(-0.37%) |
Jul 24, 2024 | 46.53 | 46.53 | 45.33 | 45.41 | 47,317 | -1.29(-2.76%) |
Jul 23, 2024 | 47.16 | 47.20 | 46.56 | 46.70 | 26,034 | -0.72(-1.52%) |
Jul 22, 2024 | 46.68 | 47.48 | 46.29 | 47.42 | 57,466 | +0.93(+2.00%) |
Jul 19, 2024 | 46.50 | 46.69 | 46.20 | 46.49 | 30,980 | +0.07(+0.15%) |
Jul 18, 2024 | 47.68 | 47.70 | 46.38 | 46.42 | 37,799 | -1.26(-2.64%) |
Jul 17, 2024 | 47.98 | 48.26 | 47.60 | 47.68 | 33,158 | -0.69(-1.43%) |
Jul 16, 2024 | 47.36 | 48.66 | 47.15 | 48.37 | 93,716 | +1.12(+2.37%) |
Jul 15, 2024 | 47.21 | 47.70 | 46.77 | 47.25 | 67,455 | +0.10(+0.21%) |
Jul 12, 2024 | 47.70 | 48.00 | 46.42 | 47.15 | 97,429 | -0.30(-0.63%) |
Jul 11, 2024 | 44.90 | 47.59 | 44.50 | 47.45 | 205,240 | +4.75(+11.12%) |
Jul 10, 2024 | 42.96 | 43.25 | 42.31 | 42.70 | 40,524 | +0.00(+0.00%) |
Jul 09, 2024 | 43.06 | 43.35 | 42.19 | 42.70 | 50,362 | -0.52(-1.20%) |
Jul 08, 2024 | 43.41 | 43.91 | 43.02 | 43.22 | 53,840 | -0.30(-0.69%) |
Jul 05, 2024 | 44.63 | 44.63 | 43.51 | 43.52 | 40,977 | -1.55(-3.44%) |
Jul 04, 2024 | 45.59 | 45.59 | 44.80 | 45.07 | 14,151 | -0.29(-0.64%) |
Jul 03, 2024 | 45.50 | 45.50 | 44.93 | 45.36 | 15,344 | +0.29(+0.64%) |
Jul 02, 2024 | 44.69 | 45.22 | 44.67 | 45.07 | 30,720 | +0.13(+0.29%) |
Jun 28, 2024 | 44.94 | 0 | +1.24(+2.84%) | |||
Jun 27, 2024 | 43.81 | 43.99 | 43.41 | 43.70 | 21,057 | -0.14(-0.32%) |
Jun 26, 2024 | 44.23 | 44.24 | 43.65 | 43.84 | 30,654 | -0.41(-0.93%) |
Jun 25, 2024 | 44.34 | 44.35 | 43.94 | 44.25 | 19,995 | -0.10(-0.23%) |
Jun 24, 2024 | 43.14 | 44.35 | 43.12 | 44.35 | 48,939 | +1.10(+2.54%) |
Jun 21, 2024 | 43.75 | 43.75 | 43.10 | 43.25 | 73,164 | -0.45(-1.03%) |
Jun 20, 2024 | 44.33 | 44.33 | 43.35 | 43.70 | 84,112 | -0.08(-0.18%) |
Jun 19, 2024 | 45.05 | 45.05 | 43.78 | 43.78 | 27,079 | -1.08(-2.41%) |
Jun 18, 2024 | 44.75 | 45.60 | 44.68 | 44.86 | 95,802 | +0.17(+0.38%) |
Jun 17, 2024 | 44.04 | 44.75 | 44.02 | 44.69 | 74,529 | +0.58(+1.31%) |
Jun 14, 2024 | 44.12 | 44.81 | 43.95 | 44.11 | 69,537 | -0.34(-0.76%) |
Jun 13, 2024 | 45.88 | 45.90 | 44.37 | 44.45 | 51,622 | -1.40(-3.05%) |
Jun 12, 2024 | 45.90 | 46.50 | 45.60 | 45.85 | 106,385 | -0.05(-0.11%) |
Jun 11, 2024 | 45.91 | 46.15 | 45.60 | 45.90 | 49,358 | -0.17(-0.37%) |
Jun 10, 2024 | 46.22 | 46.37 | 46.02 | 46.07 | 55,755 | -0.33(-0.71%) |
Jun 07, 2024 | 46.21 | 46.51 | 46.00 | 46.40 | 65,097 | -0.09(-0.19%) |
Jun 06, 2024 | 46.16 | 46.65 | 46.12 | 46.49 | 68,440 | +0.25(+0.54%) |
Jun 05, 2024 | 44.51 | 46.53 | 44.51 | 46.24 | 114,750 | +1.87(+4.21%) |
Jun 04, 2024 | 44.01 | 44.62 | 44.01 | 44.37 | 30,129 | +0.23(+0.52%) |