Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 47.81 | 47.81 | 47.27 | 47.30 | 2,241 | +0.77(+1.64%) |
Aug 22, 2024 | 46.47 | 46.53 | 46.46 | 46.53 | 2,508 | +0.62(+1.36%) |
Aug 21, 2024 | 45.88 | 45.91 | 45.84 | 45.91 | 1,145 | -0.07(-0.15%) |
Aug 20, 2024 | 45.69 | 45.98 | 45.69 | 45.98 | 45,941 | +0.40(+0.87%) |
Aug 19, 2024 | 45.18 | 45.65 | 45.18 | 45.58 | 2,029 | +0.53(+1.18%) |
Aug 16, 2024 | 44.95 | 45.50 | 44.84 | 45.05 | 1,840 | +0.65(+1.46%) |
Aug 15, 2024 | 44.00 | 44.46 | 43.85 | 44.40 | 3,414 | +1.07(+2.47%) |
Aug 14, 2024 | 43.12 | 43.72 | 43.12 | 43.33 | 2,049 | +0.88(+2.08%) |
Aug 13, 2024 | 42.03 | 42.45 | 41.82 | 42.45 | 4,820 | +1.03(+2.49%) |
Aug 12, 2024 | 43.08 | 43.95 | 40.87 | 41.41 | 4,871 | +2.12(+5.41%) |
Aug 09, 2024 | 39.55 | 39.55 | 39.29 | 39.29 | 4,347 | +0.14(+0.36%) |
Aug 08, 2024 | 39.01 | 39.63 | 39.01 | 39.15 | 6,777 | +0.35(+0.90%) |
Aug 07, 2024 | 38.93 | 39.49 | 38.80 | 38.80 | 17,062 | +0.08(+0.21%) |
Aug 06, 2024 | 38.80 | 39.21 | 38.40 | 38.72 | 8,965 | -0.29(-0.73%) |
Aug 05, 2024 | 39.09 | 39.82 | 38.89 | 39.01 | 6,261 | -1.21(-3.02%) |
Aug 02, 2024 | 40.00 | 40.28 | 39.78 | 40.22 | 12,094 | +0.35(+0.88%) |
Aug 01, 2024 | 40.02 | 40.05 | 39.81 | 39.87 | 7,224 | -1.61(-3.88%) |
Jul 31, 2024 | 43.52 | 43.52 | 41.40 | 41.48 | 1,850 | -0.24(-0.58%) |
Jul 30, 2024 | 41.76 | 41.76 | 41.63 | 41.72 | 2,494 | +0.48(+1.16%) |
Jul 29, 2024 | 41.27 | 41.50 | 41.12 | 41.24 | 4,399 | -0.45(-1.08%) |
Jul 26, 2024 | 41.60 | 41.81 | 41.53 | 41.69 | 3,655 | +0.46(+1.12%) |
Jul 25, 2024 | 41.34 | 41.38 | 41.23 | 41.23 | 3,990 | -0.22(-0.54%) |
Jul 24, 2024 | 41.44 | 41.58 | 41.37 | 41.45 | 3,573 | -0.30(-0.71%) |
Jul 23, 2024 | 41.70 | 41.82 | 41.20 | 41.75 | 4,465 | -0.72(-1.70%) |
Jul 22, 2024 | 41.84 | 42.47 | 41.74 | 42.47 | 4,905 | +1.36(+3.31%) |
Jul 19, 2024 | 41.55 | 41.91 | 41.11 | 41.11 | 34,009 | -1.65(-3.86%) |
Jul 18, 2024 | 42.81 | 43.23 | 42.38 | 42.76 | 12,920 | -0.31(-0.72%) |
Jul 17, 2024 | 42.49 | 43.07 | 42.49 | 43.07 | 1,701 | +0.43(+1.01%) |
Jul 16, 2024 | 42.58 | 42.70 | 42.49 | 42.64 | 7,817 | -0.78(-1.80%) |
Jul 15, 2024 | 43.53 | 43.53 | 43.42 | 43.42 | 2,585 | -0.18(-0.41%) |
Jul 12, 2024 | 43.53 | 43.60 | 43.47 | 43.60 | 3,628 | +0.35(+0.81%) |
Jul 11, 2024 | 43.18 | 43.25 | 43.11 | 43.25 | 11,244 | +0.05(+0.12%) |
Jul 10, 2024 | 43.00 | 43.20 | 43.00 | 43.20 | 4,281 | +0.28(+0.65%) |
Jul 09, 2024 | 42.88 | 42.98 | 42.84 | 42.92 | 2,477 | -0.22(-0.51%) |
Jul 08, 2024 | 43.28 | 43.30 | 43.13 | 43.14 | 3,089 | +1.05(+2.49%) |
Jul 05, 2024 | 42.15 | 42.54 | 42.01 | 42.09 | 2,199 | +0.21(+0.50%) |
Jul 03, 2024 | 41.60 | 41.88 | 41.49 | 41.88 | 1,623 | -0.04(-0.10%) |
Jul 02, 2024 | 41.87 | 42.24 | 41.69 | 41.92 | 2,562 | -1.08(-2.51%) |
Jul 01, 2024 | 43.13 | 43.13 | 42.97 | 43.00 | 2,965 | +0.79(+1.87%) |
Jun 28, 2024 | 42.26 | 42.32 | 42.21 | 42.21 | 2,949 | +0.24(+0.57%) |
Jun 27, 2024 | 42.07 | 42.07 | 41.88 | 41.97 | 2,740 | +0.22(+0.53%) |
Jun 26, 2024 | 41.59 | 41.83 | 41.52 | 41.75 | 8,420 | -0.47(-1.10%) |
Jun 25, 2024 | 42.08 | 42.29 | 42.08 | 42.22 | 3,188 | -0.10(-0.25%) |
Jun 24, 2024 | 42.17 | 42.51 | 42.17 | 42.32 | 3,471 | +0.31(+0.75%) |
Jun 21, 2024 | 42.00 | 42.27 | 41.89 | 42.01 | 3,517 | +0.15(+0.35%) |
Jun 20, 2024 | 41.69 | 41.86 | 41.57 | 41.86 | 2,500 | +0.17(+0.41%) |
Jun 18, 2024 | 41.61 | 41.70 | 41.55 | 41.69 | 5,097 | +0.55(+1.34%) |
Jun 17, 2024 | 40.76 | 41.14 | 40.76 | 41.14 | 4,881 | +0.83(+2.06%) |
Jun 14, 2024 | 40.00 | 40.34 | 40.00 | 40.31 | 2,269 | -0.78(-1.90%) |
Jun 13, 2024 | 41.22 | 41.35 | 41.09 | 41.09 | 1,667 | -0.91(-2.16%) |
Jun 12, 2024 | 42.16 | 42.16 | 42.00 | 42.00 | 970 | +0.57(+1.37%) |
Jun 11, 2024 | 41.22 | 41.47 | 41.09 | 41.43 | 8,410 | -0.27(-0.65%) |
Jun 10, 2024 | 41.58 | 41.75 | 41.58 | 41.70 | 3,392 | -0.41(-0.97%) |
Jun 07, 2024 | 42.25 | 42.33 | 42.11 | 42.11 | 3,789 | -0.34(-0.80%) |
Jun 06, 2024 | 42.39 | 42.54 | 42.39 | 42.45 | 1,943 | +0.56(+1.34%) |
Jun 05, 2024 | 42.01 | 42.01 | 41.89 | 41.89 | 1,673 | +0.22(+0.53%) |
Jun 04, 2024 | 41.63 | 41.67 | 41.48 | 41.67 | 1,804 | -0.47(-1.12%) |