Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 46.19 | 46.19 | 45.53 | 45.64 | 17,495 | -0.21(-0.46%) |
Aug 13, 2024 | 45.58 | 45.90 | 45.27 | 45.85 | 18,691 | +0.80(+1.78%) |
Aug 12, 2024 | 45.65 | 45.65 | 45.00 | 45.05 | 32,248 | -0.32(-0.71%) |
Aug 09, 2024 | 45.41 | 45.55 | 45.17 | 45.37 | 22,028 | -0.05(-0.11%) |
Aug 08, 2024 | 44.79 | 45.44 | 44.50 | 45.42 | 50,717 | +1.15(+2.60%) |
Aug 07, 2024 | 45.47 | 45.47 | 44.20 | 44.27 | 31,716 | -0.52(-1.16%) |
Aug 06, 2024 | 44.40 | 45.34 | 44.12 | 44.79 | 44,340 | +0.55(+1.24%) |
Aug 05, 2024 | 43.23 | 44.73 | 42.84 | 44.24 | 63,080 | -1.25(-2.75%) |
Aug 02, 2024 | 45.62 | 45.72 | 45.01 | 45.49 | 122,966 | -1.60(-3.40%) |
Aug 01, 2024 | 48.31 | 48.50 | 46.61 | 47.09 | 46,957 | -1.23(-2.55%) |
Jul 31, 2024 | 48.32 | 48.91 | 47.90 | 48.32 | 43,206 | +0.47(+0.98%) |
Jul 30, 2024 | 48.07 | 48.30 | 47.56 | 47.85 | 41,207 | -0.01(-0.01%) |
Jul 29, 2024 | 48.30 | 48.44 | 47.55 | 47.86 | 43,281 | -0.27(-0.56%) |
Jul 26, 2024 | 48.10 | 48.30 | 47.78 | 48.13 | 23,082 | +0.80(+1.69%) |
Jul 25, 2024 | 47.11 | 48.08 | 46.99 | 47.33 | 42,610 | +0.32(+0.68%) |
Jul 24, 2024 | 47.86 | 48.10 | 46.94 | 47.01 | 33,506 | -1.16(-2.41%) |
Jul 23, 2024 | 47.70 | 48.34 | 47.70 | 48.17 | 36,899 | +0.31(+0.65%) |
Jul 22, 2024 | 47.49 | 47.97 | 47.05 | 47.86 | 38,349 | +0.70(+1.48%) |
Jul 19, 2024 | 47.40 | 47.40 | 47.05 | 47.16 | 19,007 | -0.34(-0.72%) |
Jul 18, 2024 | 48.19 | 48.70 | 47.22 | 47.50 | 63,819 | -0.70(-1.45%) |
Jul 17, 2024 | 48.79 | 49.19 | 48.19 | 48.20 | 53,406 | -0.79(-1.61%) |
Jul 16, 2024 | 48.09 | 49.16 | 48.00 | 48.99 | 87,150 | +1.31(+2.75%) |
Jul 15, 2024 | 47.46 | 47.91 | 47.16 | 47.68 | 97,498 | +0.52(+1.11%) |
Jul 12, 2024 | 46.96 | 47.37 | 46.93 | 47.16 | 36,586 | +0.64(+1.37%) |
Jul 11, 2024 | 46.07 | 46.65 | 46.05 | 46.52 | 34,917 | +1.08(+2.38%) |
Jul 10, 2024 | 45.35 | 45.44 | 45.06 | 45.44 | 21,342 | +0.30(+0.66%) |
Jul 09, 2024 | 45.44 | 45.58 | 45.01 | 45.14 | 115,395 | -0.26(-0.57%) |
Jul 08, 2024 | 45.35 | 45.81 | 45.35 | 45.40 | 26,607 | +0.16(+0.35%) |
Jul 05, 2024 | 45.39 | 45.39 | 44.95 | 45.24 | 19,582 | -0.07(-0.15%) |
Jul 03, 2024 | 45.30 | 45.54 | 45.20 | 45.31 | 12,138 | +0.14(+0.31%) |
Jul 02, 2024 | 45.02 | 45.21 | 45.00 | 45.17 | 9,594 | +0.14(+0.32%) |
Jul 01, 2024 | 45.62 | 45.62 | 44.93 | 45.03 | 42,016 | -0.45(-0.99%) |
Jun 28, 2024 | 45.71 | 45.71 | 45.19 | 45.48 | 58,790 | +0.25(+0.55%) |
Jun 27, 2024 | 44.99 | 45.26 | 44.89 | 45.23 | 29,348 | +0.31(+0.69%) |
Jun 26, 2024 | 44.72 | 45.00 | 44.63 | 44.92 | 20,264 | -0.05(-0.11%) |
Jun 25, 2024 | 45.12 | 45.12 | 44.76 | 44.97 | 16,024 | -0.09(-0.20%) |
Jun 24, 2024 | 44.97 | 45.44 | 44.97 | 45.06 | 23,186 | +0.04(+0.09%) |
Jun 21, 2024 | 44.87 | 45.02 | 44.50 | 45.02 | 15,964 | +0.25(+0.56%) |
Jun 20, 2024 | 44.97 | 45.12 | 44.53 | 44.77 | 23,072 | -0.23(-0.51%) |
Jun 18, 2024 | 44.86 | 45.11 | 44.78 | 45.00 | 56,634 | +0.13(+0.29%) |
Jun 17, 2024 | 44.53 | 44.95 | 44.19 | 44.87 | 22,374 | +0.21(+0.47%) |
Jun 14, 2024 | 44.80 | 45.04 | 44.42 | 44.66 | 22,287 | -0.63(-1.39%) |
Jun 13, 2024 | 45.71 | 45.71 | 45.01 | 45.29 | 21,893 | -0.41(-0.90%) |
Jun 12, 2024 | 45.99 | 46.23 | 45.61 | 45.70 | 29,314 | +0.81(+1.80%) |
Jun 11, 2024 | 44.81 | 44.98 | 44.60 | 44.89 | 21,157 | -0.23(-0.51%) |
Jun 10, 2024 | 44.60 | 45.16 | 44.48 | 45.12 | 14,863 | +0.23(+0.51%) |
Jun 07, 2024 | 44.91 | 45.25 | 44.73 | 44.89 | 13,196 | -0.48(-1.06%) |
Jun 06, 2024 | 45.44 | 45.86 | 45.03 | 45.37 | 64,011 | -0.18(-0.39%) |
Jun 05, 2024 | 45.11 | 45.55 | 44.87 | 45.55 | 20,642 | +0.81(+1.81%) |
Jun 04, 2024 | 45.13 | 45.13 | 44.74 | 44.74 | 8,416 | -0.53(-1.17%) |