Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 46.03 | 46.65 | 46.03 | 46.24 | 60,214 | +0.30(+0.65%) |
Aug 22, 2024 | 46.05 | 46.37 | 45.94 | 45.94 | 26,670 | -0.17(-0.37%) |
Aug 21, 2024 | 45.99 | 46.30 | 45.81 | 46.11 | 21,205 | +0.35(+0.76%) |
Aug 20, 2024 | 45.66 | 45.83 | 45.36 | 45.76 | 19,649 | -0.10(-0.22%) |
Aug 19, 2024 | 45.00 | 45.88 | 44.92 | 45.86 | 15,726 | +1.04(+2.32%) |
Aug 16, 2024 | 44.97 | 45.37 | 44.81 | 44.82 | 13,659 | -0.21(-0.47%) |
Aug 15, 2024 | 44.55 | 45.16 | 44.55 | 45.03 | 19,340 | +0.59(+1.33%) |
Aug 14, 2024 | 44.17 | 44.50 | 43.96 | 44.44 | 17,925 | +0.21(+0.47%) |
Aug 13, 2024 | 44.68 | 44.83 | 44.03 | 44.23 | 23,532 | -0.12(-0.27%) |
Aug 12, 2024 | 44.45 | 44.52 | 43.95 | 44.35 | 23,395 | -0.18(-0.40%) |
Aug 09, 2024 | 45.02 | 45.02 | 44.12 | 44.53 | 20,504 | -0.54(-1.20%) |
Aug 08, 2024 | 44.67 | 45.07 | 43.52 | 45.07 | 61,879 | +1.15(+2.62%) |
Aug 07, 2024 | 43.81 | 44.41 | 43.58 | 43.92 | 31,786 | +0.42(+0.97%) |
Aug 06, 2024 | 42.93 | 43.89 | 42.74 | 43.50 | 22,685 | +0.55(+1.28%) |
Aug 05, 2024 | 42.96 | 43.03 | 42.37 | 42.95 | 45,304 | -1.32(-2.98%) |
Aug 02, 2024 | 43.70 | 44.60 | 43.70 | 44.27 | 25,012 | -0.45(-1.01%) |
Aug 01, 2024 | 45.77 | 46.32 | 44.36 | 44.72 | 32,228 | -1.20(-2.61%) |
Jul 31, 2024 | 45.99 | 46.40 | 45.49 | 45.92 | 41,846 | -0.10(-0.22%) |
Jul 30, 2024 | 45.58 | 46.16 | 45.58 | 46.02 | 24,592 | +0.39(+0.85%) |
Jul 29, 2024 | 45.29 | 45.96 | 44.98 | 45.63 | 25,036 | +0.20(+0.44%) |
Jul 26, 2024 | 45.72 | 46.00 | 45.20 | 45.43 | 19,828 | +0.23(+0.51%) |
Jul 25, 2024 | 45.00 | 46.20 | 45.00 | 45.20 | 26,266 | +0.15(+0.33%) |
Jul 24, 2024 | 45.44 | 45.94 | 45.05 | 45.05 | 14,946 | -0.65(-1.42%) |
Jul 23, 2024 | 44.91 | 45.90 | 44.91 | 45.70 | 24,686 | +0.55(+1.22%) |
Jul 22, 2024 | 44.84 | 45.38 | 44.22 | 45.15 | 31,585 | +0.33(+0.74%) |
Jul 19, 2024 | 45.61 | 45.67 | 44.80 | 44.82 | 25,521 | -0.68(-1.49%) |
Jul 18, 2024 | 45.84 | 46.49 | 45.28 | 45.50 | 29,692 | -0.51(-1.11%) |
Jul 17, 2024 | 45.87 | 46.50 | 45.40 | 46.01 | 51,885 | -0.15(-0.32%) |
Jul 16, 2024 | 45.30 | 46.22 | 45.12 | 46.16 | 37,161 | +1.27(+2.83%) |
Jul 15, 2024 | 44.13 | 45.11 | 44.00 | 44.89 | 47,394 | +0.95(+2.16%) |
Jul 12, 2024 | 44.10 | 44.49 | 43.94 | 43.94 | 38,850 | +0.06(+0.14%) |
Jul 11, 2024 | 43.28 | 44.02 | 43.23 | 43.88 | 45,225 | +1.20(+2.81%) |
Jul 10, 2024 | 42.74 | 42.92 | 42.35 | 42.68 | 38,731 | +0.13(+0.31%) |
Jul 09, 2024 | 42.51 | 43.10 | 42.50 | 42.55 | 24,422 | -0.05(-0.12%) |
Jul 08, 2024 | 42.13 | 42.80 | 41.69 | 42.60 | 39,156 | +0.76(+1.82%) |
Jul 05, 2024 | 41.60 | 41.99 | 41.48 | 41.84 | 20,522 | +0.01(+0.02%) |
Jul 03, 2024 | 42.15 | 42.59 | 41.80 | 41.83 | 10,867 | -0.31(-0.74%) |
Jul 02, 2024 | 41.05 | 42.16 | 41.05 | 42.14 | 17,593 | +1.13(+2.76%) |
Jul 01, 2024 | 41.48 | 41.48 | 40.81 | 41.01 | 26,739 | -0.32(-0.77%) |
Jun 28, 2024 | 41.24 | 41.71 | 40.63 | 41.33 | 120,663 | +0.42(+1.03%) |
Jun 27, 2024 | 40.64 | 41.20 | 40.64 | 40.91 | 35,397 | +0.36(+0.89%) |
Jun 26, 2024 | 40.65 | 40.73 | 40.35 | 40.55 | 26,357 | -0.05(-0.12%) |
Jun 25, 2024 | 39.89 | 40.61 | 39.88 | 40.60 | 28,952 | +0.62(+1.55%) |
Jun 24, 2024 | 40.41 | 41.04 | 39.88 | 39.98 | 43,256 | -0.20(-0.50%) |
Jun 21, 2024 | 40.45 | 40.82 | 40.16 | 40.18 | 97,995 | -0.10(-0.25%) |
Jun 20, 2024 | 40.63 | 40.88 | 40.21 | 40.28 | 28,422 | -0.41(-1.01%) |
Jun 18, 2024 | 41.10 | 41.22 | 40.68 | 40.69 | 23,948 | -0.47(-1.14%) |
Jun 17, 2024 | 41.45 | 41.55 | 41.16 | 41.16 | 20,089 | -0.35(-0.84%) |
Jun 14, 2024 | 41.35 | 41.75 | 41.35 | 41.51 | 23,841 | -0.23(-0.55%) |
Jun 13, 2024 | 42.05 | 42.05 | 41.22 | 41.74 | 18,483 | -0.43(-1.02%) |
Jun 12, 2024 | 42.47 | 42.65 | 42.11 | 42.17 | 22,188 | +0.10(+0.24%) |
Jun 11, 2024 | 42.00 | 42.43 | 41.98 | 42.07 | 28,805 | -0.13(-0.31%) |
Jun 10, 2024 | 41.62 | 42.34 | 41.62 | 42.20 | 33,626 | +0.38(+0.91%) |
Jun 07, 2024 | 41.97 | 42.12 | 41.49 | 41.82 | 37,632 | -0.52(-1.23%) |
Jun 06, 2024 | 42.30 | 42.59 | 42.14 | 42.34 | 19,533 | -0.18(-0.42%) |
Jun 05, 2024 | 42.48 | 42.56 | 42.07 | 42.52 | 19,096 | +0.22(+0.52%) |
Jun 04, 2024 | 41.95 | 42.42 | 41.88 | 42.30 | 20,441 | +0.03(+0.07%) |