Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 44.32 | 44.48 | 44.17 | 44.25 | 55,251 | -0.09(-0.20%) |
Aug 23, 2024 | 44.24 | 44.48 | 44.21 | 44.34 | 26,883 | +0.24(+0.54%) |
Aug 22, 2024 | 44.22 | 44.26 | 43.91 | 44.10 | 21,277 | -0.01(-0.02%) |
Aug 21, 2024 | 44.09 | 44.23 | 43.99 | 44.11 | 54,606 | +0.35(+0.80%) |
Aug 20, 2024 | 43.90 | 44.04 | 43.70 | 43.76 | 60,156 | -0.23(-0.52%) |
Aug 19, 2024 | 43.87 | 44.08 | 43.85 | 43.99 | 90,146 | +0.23(+0.53%) |
Aug 16, 2024 | 43.48 | 43.76 | 43.45 | 43.76 | 47,786 | +0.05(+0.11%) |
Aug 15, 2024 | 43.38 | 43.71 | 43.38 | 43.71 | 72,485 | +0.92(+2.15%) |
Aug 14, 2024 | 42.75 | 42.89 | 42.60 | 42.79 | 83,567 | +0.28(+0.66%) |
Aug 13, 2024 | 42.30 | 42.64 | 42.25 | 42.51 | 84,294 | +0.31(+0.73%) |
Aug 12, 2024 | 42.37 | 42.53 | 42.19 | 42.20 | 177,079 | -0.22(-0.52%) |
Aug 09, 2024 | 42.21 | 42.50 | 42.13 | 42.42 | 213,119 | -0.06(-0.14%) |
Aug 08, 2024 | 42.29 | 42.54 | 42.21 | 42.48 | 108,017 | +0.75(+1.80%) |
Aug 07, 2024 | 42.35 | 42.47 | 41.73 | 41.73 | 105,588 | +0.03(+0.07%) |
Aug 06, 2024 | 41.32 | 41.90 | 41.27 | 41.70 | 401,172 | +0.12(+0.29%) |
Aug 05, 2024 | 40.93 | 41.86 | 40.83 | 41.58 | 526,234 | -0.89(-2.10%) |
Aug 02, 2024 | 42.58 | 42.76 | 42.14 | 42.47 | 381,239 | -0.83(-1.92%) |
Aug 01, 2024 | 43.99 | 44.12 | 43.11 | 43.30 | 92,264 | -0.98(-2.21%) |
Jul 31, 2024 | 44.36 | 44.53 | 44.21 | 44.28 | 257,586 | +0.01(+0.02%) |
Jul 30, 2024 | 44.44 | 44.66 | 44.21 | 44.27 | 59,674 | +0.03(+0.07%) |
Jul 29, 2024 | 44.24 | 44.33 | 43.94 | 44.24 | 426,053 | -0.42(-0.94%) |
Jul 26, 2024 | 44.46 | 44.73 | 44.44 | 44.66 | 64,820 | +0.29(+0.65%) |
Jul 25, 2024 | 44.21 | 44.55 | 43.92 | 44.37 | 101,272 | -0.47(-1.05%) |
Jul 24, 2024 | 45.23 | 45.39 | 44.81 | 44.84 | 458,186 | -0.66(-1.45%) |
Jul 23, 2024 | 45.64 | 45.76 | 45.39 | 45.50 | 92,042 | -0.26(-0.57%) |
Jul 22, 2024 | 45.64 | 45.85 | 45.49 | 45.76 | 237,368 | +0.81(+1.80%) |
Jul 19, 2024 | 45.05 | 45.08 | 44.85 | 44.95 | 389,306 | -0.46(-1.01%) |
Jul 18, 2024 | 45.75 | 45.80 | 45.13 | 45.41 | 98,280 | +0.16(+0.35%) |
Jul 17, 2024 | 45.29 | 45.45 | 45.21 | 45.25 | 107,690 | -0.46(-1.01%) |
Jul 16, 2024 | 45.55 | 45.90 | 45.45 | 45.71 | 548,477 | -0.07(-0.15%) |
Jul 15, 2024 | 46.06 | 46.12 | 45.72 | 45.78 | 124,222 | -0.67(-1.44%) |
Jul 12, 2024 | 46.17 | 46.52 | 46.06 | 46.45 | 223,168 | +0.53(+1.15%) |
Jul 11, 2024 | 45.91 | 46.00 | 45.79 | 45.92 | 334,508 | +0.14(+0.31%) |
Jul 10, 2024 | 45.45 | 45.79 | 45.40 | 45.78 | 72,216 | +0.74(+1.64%) |
Jul 09, 2024 | 45.26 | 45.32 | 45.00 | 45.04 | 273,084 | -0.45(-0.99%) |
Jul 08, 2024 | 45.78 | 45.80 | 45.43 | 45.49 | 78,980 | -0.21(-0.46%) |
Jul 05, 2024 | 45.80 | 45.90 | 45.43 | 45.70 | 107,078 | +0.07(+0.15%) |
Jul 03, 2024 | 45.48 | 45.71 | 45.48 | 45.63 | 78,207 | +0.45(+1.00%) |
Jul 02, 2024 | 44.99 | 45.28 | 44.89 | 45.18 | 217,428 | -0.25(-0.55%) |
Jul 01, 2024 | 45.55 | 45.70 | 45.37 | 45.43 | 50,647 | +0.22(+0.49%) |
Jun 28, 2024 | 45.06 | 45.28 | 45.01 | 45.21 | 43,808 | -0.04(-0.09%) |
Jun 27, 2024 | 45.39 | 45.59 | 45.16 | 45.25 | 327,653 | -0.23(-0.51%) |
Jun 26, 2024 | 45.29 | 45.53 | 45.26 | 45.48 | 107,261 | -0.12(-0.26%) |
Jun 25, 2024 | 45.50 | 45.74 | 45.46 | 45.60 | 267,979 | -0.05(-0.12%) |
Jun 24, 2024 | 45.75 | 45.89 | 45.63 | 45.66 | 207,551 | +0.35(+0.78%) |
Jun 21, 2024 | 45.26 | 45.48 | 45.12 | 45.30 | 83,737 | -0.28(-0.62%) |
Jun 20, 2024 | 45.42 | 45.75 | 45.38 | 45.59 | 166,626 | +0.17(+0.37%) |
Jun 18, 2024 | 45.37 | 45.51 | 45.27 | 45.42 | 269,508 | +0.07(+0.15%) |
Jun 17, 2024 | 45.07 | 45.39 | 44.94 | 45.35 | 2,510,302 | +0.46(+1.02%) |
Jun 14, 2024 | 44.96 | 45.13 | 44.75 | 44.89 | 133,239 | -0.87(-1.90%) |
Jun 13, 2024 | 46.08 | 46.23 | 45.63 | 45.76 | 65,349 | -0.67(-1.45%) |
Jun 12, 2024 | 46.42 | 46.72 | 46.41 | 46.44 | 56,879 | +0.34(+0.74%) |
Jun 11, 2024 | 46.13 | 46.33 | 45.86 | 46.09 | 123,658 | -0.40(-0.86%) |
Jun 10, 2024 | 46.25 | 46.59 | 46.17 | 46.49 | 125,205 | +0.03(+0.06%) |
Jun 07, 2024 | 46.49 | 46.80 | 46.46 | 46.46 | 44,235 | -0.27(-0.58%) |
Jun 06, 2024 | 46.63 | 46.77 | 46.57 | 46.74 | 48,920 | +0.15(+0.31%) |
Jun 05, 2024 | 46.50 | 46.61 | 46.22 | 46.59 | 323,770 | +0.72(+1.57%) |
Jun 04, 2024 | 46.02 | 46.17 | 45.70 | 45.87 | 1,537,688 | -0.32(-0.70%) |