Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 42.86 | 43.36 | 42.86 | 43.28 | 15,767 | +0.86(+2.03%) |
Aug 22, 2024 | 42.97 | 43.06 | 42.42 | 42.42 | 33,026 | -0.54(-1.26%) |
Aug 21, 2024 | 42.64 | 42.96 | 42.58 | 42.96 | 10,849 | +0.62(+1.46%) |
Aug 20, 2024 | 42.65 | 42.65 | 42.29 | 42.34 | 24,739 | -0.29(-0.68%) |
Aug 19, 2024 | 42.23 | 42.63 | 42.23 | 42.63 | 18,786 | +0.41(+0.97%) |
Aug 16, 2024 | 42.06 | 42.29 | 42.04 | 42.22 | 22,229 | +0.03(+0.07%) |
Aug 15, 2024 | 42.00 | 42.30 | 42.00 | 42.19 | 13,189 | +0.75(+1.81%) |
Aug 14, 2024 | 41.50 | 41.60 | 41.22 | 41.44 | 51,230 | -0.01(-0.02%) |
Aug 13, 2024 | 41.00 | 41.45 | 41.00 | 41.45 | 10,590 | +0.83(+2.04%) |
Aug 12, 2024 | 40.93 | 41.04 | 40.54 | 40.62 | 8,609 | -0.22(-0.54%) |
Aug 09, 2024 | 40.70 | 40.87 | 40.58 | 40.84 | 7,485 | +0.13(+0.31%) |
Aug 08, 2024 | 40.07 | 40.83 | 39.99 | 40.71 | 15,823 | +0.98(+2.47%) |
Aug 07, 2024 | 40.45 | 40.80 | 39.73 | 39.73 | 10,555 | -0.13(-0.33%) |
Aug 06, 2024 | 39.79 | 40.21 | 39.63 | 39.86 | 16,399 | +0.43(+1.09%) |
Aug 05, 2024 | 38.53 | 39.99 | 38.53 | 39.43 | 21,166 | -0.98(-2.41%) |
Aug 02, 2024 | 40.74 | 40.74 | 40.05 | 40.41 | 26,797 | -1.39(-3.34%) |
Aug 01, 2024 | 42.81 | 42.81 | 41.41 | 41.80 | 37,200 | -1.15(-2.68%) |
Jul 31, 2024 | 42.77 | 43.33 | 42.77 | 42.95 | 11,991 | +0.68(+1.61%) |
Jul 30, 2024 | 42.50 | 42.50 | 42.05 | 42.27 | 21,928 | +0.05(+0.12%) |
Jul 29, 2024 | 42.39 | 42.39 | 42.10 | 42.22 | 22,660 | +0.00(+0.00%) |
Jul 26, 2024 | 42.13 | 42.37 | 42.10 | 42.22 | 15,381 | +0.78(+1.88%) |
Jul 25, 2024 | 41.41 | 42.23 | 41.09 | 41.44 | 22,559 | +0.09(+0.22%) |
Jul 24, 2024 | 42.21 | 42.34 | 41.35 | 41.35 | 26,090 | -1.07(-2.52%) |
Jul 23, 2024 | 42.39 | 42.67 | 42.39 | 42.42 | 17,527 | +0.02(+0.05%) |
Jul 22, 2024 | 42.13 | 42.40 | 41.76 | 42.40 | 37,719 | +0.62(+1.48%) |
Jul 19, 2024 | 41.96 | 41.96 | 41.64 | 41.78 | 14,652 | -0.17(-0.41%) |
Jul 18, 2024 | 42.73 | 42.73 | 41.79 | 41.95 | 65,719 | -0.56(-1.32%) |
Jul 17, 2024 | 43.10 | 43.10 | 42.51 | 42.51 | 17,007 | -1.07(-2.46%) |
Jul 16, 2024 | 42.99 | 43.59 | 42.97 | 43.58 | 15,151 | +0.82(+1.92%) |
Jul 15, 2024 | 42.71 | 43.00 | 42.59 | 42.76 | 16,243 | +0.20(+0.47%) |
Jul 12, 2024 | 42.36 | 42.85 | 42.35 | 42.56 | 14,473 | +0.52(+1.24%) |
Jul 11, 2024 | 42.06 | 42.30 | 41.88 | 42.04 | 18,835 | +0.46(+1.11%) |
Jul 10, 2024 | 41.79 | 41.79 | 41.22 | 41.58 | 19,738 | -0.01(-0.02%) |
Jul 09, 2024 | 41.95 | 41.95 | 41.54 | 41.59 | 14,918 | -0.34(-0.81%) |
Jul 08, 2024 | 42.09 | 42.10 | 41.84 | 41.93 | 12,885 | -0.02(-0.05%) |
Jul 05, 2024 | 41.88 | 41.96 | 41.66 | 41.95 | 27,208 | +0.08(+0.19%) |
Jul 03, 2024 | 41.81 | 42.01 | 41.80 | 41.87 | 21,796 | +0.15(+0.36%) |
Jul 02, 2024 | 41.41 | 41.72 | 41.41 | 41.72 | 29,395 | +0.24(+0.58%) |
Jul 01, 2024 | 41.93 | 42.00 | 41.42 | 41.48 | 55,338 | -0.33(-0.79%) |
Jun 28, 2024 | 42.07 | 42.25 | 41.63 | 41.81 | 17,445 | -0.08(-0.19%) |
Jun 27, 2024 | 41.59 | 41.93 | 41.59 | 41.89 | 29,258 | +0.41(+0.99%) |
Jun 26, 2024 | 41.39 | 41.58 | 41.39 | 41.48 | 18,596 | -0.08(-0.19%) |
Jun 25, 2024 | 41.70 | 41.70 | 41.34 | 41.56 | 15,654 | -0.22(-0.53%) |
Jun 24, 2024 | 41.74 | 41.91 | 41.67 | 41.78 | 16,336 | +0.06(+0.14%) |
Jun 21, 2024 | 41.46 | 41.75 | 41.37 | 41.72 | 19,542 | +0.16(+0.38%) |
Jun 20, 2024 | 41.75 | 41.75 | 41.41 | 41.56 | 20,643 | -0.22(-0.53%) |
Jun 18, 2024 | 41.87 | 41.93 | 41.77 | 41.78 | 23,375 | +0.00(+0.00%) |
Jun 17, 2024 | 41.43 | 41.91 | 41.43 | 41.78 | 108,800 | +0.18(+0.43%) |
Jun 14, 2024 | 41.75 | 41.76 | 41.47 | 41.60 | 16,917 | -0.33(-0.79%) |
Jun 13, 2024 | 42.37 | 42.37 | 41.77 | 41.93 | 14,464 | -0.41(-0.97%) |
Jun 12, 2024 | 42.59 | 42.73 | 42.28 | 42.34 | 24,688 | +0.53(+1.27%) |
Jun 11, 2024 | 41.51 | 41.84 | 41.35 | 41.81 | 10,278 | +0.03(+0.07%) |
Jun 10, 2024 | 41.34 | 41.85 | 41.28 | 41.78 | 29,466 | +0.30(+0.72%) |
Jun 07, 2024 | 41.53 | 41.78 | 41.44 | 41.48 | 32,355 | -0.30(-0.72%) |
Jun 06, 2024 | 42.10 | 42.10 | 41.74 | 41.78 | 13,564 | -0.27(-0.64%) |
Jun 05, 2024 | 41.77 | 42.10 | 41.68 | 42.05 | 19,330 | +0.56(+1.35%) |
Jun 04, 2024 | 41.69 | 41.72 | 41.38 | 41.49 | 19,572 | -0.35(-0.84%) |