Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 44.22 | 44.83 | 44.22 | 44.65 | 12,083 | +0.49(+1.11%) |
Aug 23, 2024 | 43.38 | 44.50 | 43.38 | 44.16 | 32,556 | -0.15(-0.34%) |
Aug 22, 2024 | 44.22 | 44.75 | 44.22 | 44.31 | 14,501 | -0.05(-0.11%) |
Aug 21, 2024 | 44.52 | 44.88 | 44.33 | 44.36 | 9,621 | -0.08(-0.18%) |
Aug 20, 2024 | 45.27 | 45.56 | 44.36 | 44.44 | 19,348 | -0.67(-1.49%) |
Aug 19, 2024 | 44.34 | 45.34 | 44.34 | 45.11 | 12,561 | +0.65(+1.46%) |
Aug 16, 2024 | 44.56 | 44.56 | 44.24 | 44.46 | 4,620 | +0.43(+0.98%) |
Aug 15, 2024 | 43.72 | 44.33 | 43.72 | 44.03 | 10,100 | +0.62(+1.43%) |
Aug 14, 2024 | 43.19 | 43.90 | 43.19 | 43.41 | 14,897 | +0.22(+0.51%) |
Aug 13, 2024 | 43.30 | 43.62 | 42.83 | 43.19 | 12,963 | -0.30(-0.69%) |
Aug 12, 2024 | 43.24 | 44.05 | 43.23 | 43.49 | 16,246 | +0.25(+0.58%) |
Aug 09, 2024 | 43.82 | 44.25 | 43.24 | 43.24 | 9,148 | -0.39(-0.89%) |
Aug 08, 2024 | 43.44 | 43.92 | 43.20 | 43.63 | 5,557 | +0.62(+1.43%) |
Aug 07, 2024 | 42.95 | 43.52 | 42.95 | 43.01 | 13,105 | +0.58(+1.38%) |
Aug 06, 2024 | 41.27 | 42.60 | 41.27 | 42.43 | 6,109 | +1.43(+3.49%) |
Aug 05, 2024 | 41.47 | 41.77 | 40.41 | 41.00 | 21,855 | -1.48(-3.48%) |
Aug 02, 2024 | 43.28 | 43.28 | 42.30 | 42.48 | 11,544 | -0.98(-2.25%) |
Aug 01, 2024 | 43.60 | 43.80 | 43.28 | 43.46 | 9,031 | -0.09(-0.21%) |
Jul 31, 2024 | 43.85 | 43.85 | 43.55 | 43.55 | 3,589 | +0.27(+0.62%) |
Jul 30, 2024 | 42.98 | 43.28 | 42.98 | 43.28 | 7,264 | +0.33(+0.77%) |
Jul 29, 2024 | 42.81 | 42.98 | 42.70 | 42.95 | 4,950 | +0.23(+0.54%) |
Jul 26, 2024 | 42.81 | 43.35 | 42.67 | 42.72 | 7,222 | -0.13(-0.30%) |
Jul 25, 2024 | 43.16 | 43.57 | 42.84 | 42.85 | 6,242 | -0.50(-1.15%) |
Jul 24, 2024 | 44.32 | 44.32 | 43.18 | 43.35 | 6,560 | -0.90(-2.03%) |
Jul 23, 2024 | 44.55 | 44.95 | 44.15 | 44.25 | 6,142 | -0.22(-0.50%) |
Jul 22, 2024 | 44.00 | 44.47 | 44.00 | 44.47 | 9,067 | +0.48(+1.09%) |
Jul 19, 2024 | 43.70 | 44.04 | 43.54 | 43.99 | 3,721 | +0.40(+0.92%) |
Jul 18, 2024 | 43.28 | 43.74 | 43.08 | 43.59 | 5,020 | +0.38(+0.87%) |
Jul 17, 2024 | 43.37 | 43.40 | 43.10 | 43.21 | 10,786 | +0.01(+0.01%) |
Jul 16, 2024 | 43.25 | 43.33 | 43.16 | 43.20 | 5,929 | -0.02(-0.06%) |
Jul 15, 2024 | 43.18 | 43.46 | 42.87 | 43.23 | 6,545 | +0.26(+0.61%) |
Jul 12, 2024 | 42.73 | 43.24 | 42.70 | 42.97 | 8,474 | +0.20(+0.47%) |
Jul 11, 2024 | 42.35 | 42.93 | 42.28 | 42.77 | 15,176 | +0.45(+1.06%) |
Jul 10, 2024 | 42.87 | 43.00 | 42.28 | 42.32 | 36,187 | -0.71(-1.66%) |
Jul 09, 2024 | 43.11 | 43.35 | 42.92 | 43.03 | 12,634 | -0.10(-0.22%) |
Jul 08, 2024 | 43.47 | 43.95 | 43.02 | 43.13 | 11,893 | -0.43(-0.99%) |
Jul 05, 2024 | 43.61 | 43.85 | 43.33 | 43.56 | 18,532 | -0.00(-0.01%) |
Jul 03, 2024 | 43.24 | 43.70 | 43.24 | 43.56 | 4,198 | +0.64(+1.50%) |
Jul 02, 2024 | 42.75 | 43.08 | 42.71 | 42.92 | 4,892 | +0.26(+0.61%) |
Jul 01, 2024 | 43.30 | 43.30 | 42.50 | 42.66 | 23,832 | -0.29(-0.68%) |
Jun 28, 2024 | 43.14 | 43.23 | 42.50 | 42.95 | 34,382 | +0.08(+0.19%) |
Jun 27, 2024 | 42.02 | 43.01 | 42.02 | 42.87 | 37,790 | +0.87(+2.07%) |
Jun 26, 2024 | 41.51 | 42.35 | 41.31 | 42.00 | 59,211 | +0.58(+1.39%) |
Jun 25, 2024 | 41.20 | 41.61 | 41.00 | 41.42 | 14,056 | +0.40(+0.99%) |
Jun 24, 2024 | 40.83 | 41.12 | 40.18 | 41.02 | 35,734 | +0.42(+1.03%) |
Jun 21, 2024 | 40.30 | 40.86 | 40.19 | 40.60 | 12,923 | +0.31(+0.77%) |
Jun 20, 2024 | 39.82 | 40.29 | 39.82 | 40.29 | 12,373 | +0.59(+1.49%) |
Jun 18, 2024 | 40.25 | 40.25 | 39.54 | 39.70 | 11,559 | +0.24(+0.61%) |
Jun 17, 2024 | 39.44 | 39.97 | 39.22 | 39.46 | 20,367 | +0.00(+0.00%) |
Jun 14, 2024 | 39.85 | 39.91 | 39.38 | 39.46 | 11,042 | -0.64(-1.60%) |
Jun 13, 2024 | 40.13 | 40.32 | 39.48 | 40.10 | 6,883 | -0.31(-0.77%) |
Jun 12, 2024 | 40.37 | 40.61 | 40.37 | 40.41 | 8,120 | +0.21(+0.52%) |
Jun 11, 2024 | 40.28 | 40.58 | 40.02 | 40.20 | 6,809 | -0.23(-0.57%) |
Jun 10, 2024 | 39.95 | 40.61 | 39.68 | 40.43 | 7,493 | +0.45(+1.11%) |
Jun 07, 2024 | 39.91 | 40.28 | 39.69 | 39.98 | 8,493 | -0.09(-0.21%) |
Jun 06, 2024 | 39.83 | 40.31 | 39.59 | 40.07 | 3,696 | +0.28(+0.70%) |
Jun 05, 2024 | 39.78 | 39.99 | 39.17 | 39.79 | 8,020 | +0.19(+0.48%) |
Jun 04, 2024 | 39.50 | 39.94 | 39.34 | 39.60 | 12,830 | -0.38(-0.95%) |