Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 47.63 | 47.81 | 47.46 | 47.50 | 31,374 | +0.03(+0.07%) |
Aug 23, 2024 | 46.87 | 47.47 | 46.85 | 47.47 | 10,391 | +0.84(+1.80%) |
Aug 22, 2024 | 46.94 | 46.94 | 46.61 | 46.63 | 18,685 | -0.26(-0.56%) |
Aug 21, 2024 | 46.74 | 46.89 | 46.64 | 46.89 | 24,847 | +0.37(+0.80%) |
Aug 20, 2024 | 46.76 | 46.77 | 46.47 | 46.52 | 22,645 | -0.24(-0.52%) |
Aug 19, 2024 | 46.47 | 46.76 | 46.47 | 46.76 | 7,703 | +0.38(+0.83%) |
Aug 16, 2024 | 46.21 | 46.44 | 46.21 | 46.38 | 11,937 | +0.08(+0.17%) |
Aug 15, 2024 | 46.12 | 46.41 | 46.12 | 46.30 | 12,633 | +0.61(+1.34%) |
Aug 14, 2024 | 45.69 | 45.79 | 45.57 | 45.69 | 9,976 | +0.10(+0.21%) |
Aug 13, 2024 | 45.19 | 45.66 | 45.19 | 45.60 | 22,794 | +0.56(+1.24%) |
Aug 12, 2024 | 45.38 | 45.38 | 45.03 | 45.04 | 15,615 | -0.30(-0.66%) |
Aug 09, 2024 | 45.36 | 45.36 | 45.16 | 45.34 | 22,524 | +0.02(+0.04%) |
Aug 08, 2024 | 44.72 | 45.32 | 44.72 | 45.32 | 59,579 | +0.86(+1.94%) |
Aug 07, 2024 | 45.24 | 45.42 | 44.46 | 44.46 | 28,157 | -0.30(-0.67%) |
Aug 06, 2024 | 44.43 | 45.24 | 44.42 | 44.76 | 36,627 | +0.50(+1.12%) |
Aug 05, 2024 | 44.08 | 44.74 | 43.95 | 44.26 | 45,355 | -1.18(-2.59%) |
Aug 02, 2024 | 45.84 | 45.84 | 44.98 | 45.44 | 23,806 | -0.87(-1.88%) |
Aug 01, 2024 | 46.94 | 47.19 | 46.07 | 46.31 | 43,811 | -0.60(-1.29%) |
Jul 31, 2024 | 46.93 | 47.35 | 46.68 | 46.91 | 20,732 | +0.28(+0.59%) |
Jul 30, 2024 | 46.56 | 46.66 | 46.39 | 46.64 | 14,128 | +0.17(+0.38%) |
Jul 29, 2024 | 46.53 | 46.54 | 46.32 | 46.46 | 22,721 | +0.06(+0.13%) |
Jul 26, 2024 | 46.11 | 46.49 | 46.11 | 46.40 | 22,059 | +0.67(+1.47%) |
Jul 25, 2024 | 45.50 | 46.30 | 45.48 | 45.73 | 35,696 | +0.28(+0.61%) |
Jul 24, 2024 | 46.00 | 46.00 | 45.45 | 45.45 | 18,064 | -0.64(-1.38%) |
Jul 23, 2024 | 46.14 | 46.25 | 46.05 | 46.09 | 23,253 | -0.10(-0.22%) |
Jul 22, 2024 | 46.02 | 46.19 | 45.68 | 46.19 | 21,764 | +0.32(+0.69%) |
Jul 19, 2024 | 46.09 | 46.10 | 45.80 | 45.87 | 10,183 | -0.31(-0.66%) |
Jul 18, 2024 | 46.52 | 46.91 | 46.07 | 46.18 | 38,794 | -0.47(-1.00%) |
Jul 17, 2024 | 46.54 | 47.00 | 46.54 | 46.65 | 34,200 | -0.17(-0.37%) |
Jul 16, 2024 | 46.15 | 46.82 | 46.15 | 46.82 | 55,599 | +0.84(+1.82%) |
Jul 15, 2024 | 46.00 | 46.23 | 45.96 | 45.98 | 23,133 | +0.08(+0.18%) |
Jul 12, 2024 | 45.64 | 46.07 | 45.64 | 45.90 | 46,875 | +0.41(+0.90%) |
Jul 11, 2024 | 45.00 | 45.50 | 45.00 | 45.49 | 39,331 | +0.78(+1.75%) |
Jul 10, 2024 | 44.41 | 44.71 | 44.37 | 44.71 | 21,866 | +0.32(+0.73%) |
Jul 09, 2024 | 44.57 | 44.63 | 44.35 | 44.38 | 36,334 | -0.16(-0.35%) |
Jul 08, 2024 | 44.62 | 44.66 | 44.45 | 44.54 | 25,959 | +0.05(+0.11%) |
Jul 05, 2024 | 44.53 | 44.56 | 44.32 | 44.49 | 29,244 | -0.13(-0.30%) |
Jul 03, 2024 | 44.60 | 44.77 | 44.56 | 44.62 | 4,889 | +0.10(+0.23%) |
Jul 02, 2024 | 44.37 | 44.52 | 44.34 | 44.52 | 16,808 | +0.15(+0.34%) |
Jul 01, 2024 | 44.77 | 44.86 | 44.33 | 44.37 | 27,453 | -0.28(-0.62%) |
Jun 28, 2024 | 44.76 | 44.93 | 44.50 | 44.65 | 93,369 | +0.06(+0.13%) |
Jun 27, 2024 | 44.44 | 44.59 | 44.41 | 44.59 | 41,833 | +0.08(+0.18%) |
Jun 26, 2024 | 44.40 | 44.53 | 44.29 | 44.51 | 182,780 | -0.04(-0.08%) |
Jun 25, 2024 | 44.84 | 44.84 | 44.45 | 44.55 | 26,499 | -0.35(-0.79%) |
Jun 24, 2024 | 44.74 | 45.08 | 44.72 | 44.90 | 84,471 | +0.28(+0.63%) |
Jun 21, 2024 | 44.50 | 44.63 | 44.44 | 44.62 | 20,164 | +0.13(+0.28%) |
Jun 20, 2024 | 44.44 | 44.58 | 44.44 | 44.49 | 25,718 | +0.01(+0.03%) |
Jun 18, 2024 | 44.39 | 44.66 | 44.39 | 44.48 | 10,458 | +0.05(+0.12%) |
Jun 17, 2024 | 44.20 | 44.51 | 44.03 | 44.42 | 19,716 | +0.20(+0.45%) |
Jun 14, 2024 | 44.30 | 44.36 | 44.00 | 44.22 | 18,311 | -0.34(-0.76%) |
Jun 13, 2024 | 44.81 | 44.81 | 44.40 | 44.56 | 9,938 | -0.30(-0.68%) |
Jun 12, 2024 | 45.27 | 45.31 | 44.76 | 44.86 | 22,232 | +0.22(+0.50%) |
Jun 11, 2024 | 44.59 | 44.66 | 44.32 | 44.64 | 13,645 | -0.10(-0.23%) |
Jun 10, 2024 | 44.45 | 44.80 | 44.45 | 44.75 | 20,382 | +0.13(+0.30%) |
Jun 07, 2024 | 44.61 | 44.90 | 44.61 | 44.61 | 23,467 | -0.37(-0.82%) |
Jun 06, 2024 | 44.96 | 45.07 | 44.92 | 44.98 | 27,137 | -0.06(-0.13%) |
Jun 05, 2024 | 44.67 | 45.04 | 44.67 | 45.04 | 15,744 | +0.28(+0.62%) |
Jun 04, 2024 | 44.84 | 44.91 | 44.64 | 44.76 | 16,530 | -0.32(-0.71%) |