Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 45.15 | 45.78 | 45.15 | 45.55 | 36,218 | +0.69(+1.54%) |
Aug 20, 2024 | 45.13 | 45.13 | 44.78 | 44.86 | 43,358 | -0.51(-1.12%) |
Aug 19, 2024 | 45.56 | 45.81 | 45.11 | 45.37 | 42,055 | -0.19(-0.42%) |
Aug 16, 2024 | 45.09 | 45.56 | 44.90 | 45.56 | 36,651 | +0.26(+0.57%) |
Aug 15, 2024 | 44.74 | 45.54 | 44.74 | 45.30 | 38,881 | +0.43(+0.96%) |
Aug 14, 2024 | 44.81 | 45.01 | 44.66 | 44.87 | 43,504 | -0.14(-0.31%) |
Aug 13, 2024 | 44.29 | 45.02 | 44.29 | 45.01 | 43,232 | +0.46(+1.03%) |
Aug 12, 2024 | 44.68 | 44.90 | 44.43 | 44.55 | 53,836 | -0.40(-0.89%) |
Aug 09, 2024 | 44.85 | 44.97 | 44.46 | 44.95 | 36,947 | -0.14(-0.31%) |
Aug 08, 2024 | 45.21 | 45.33 | 44.80 | 45.09 | 49,441 | -0.35(-0.77%) |
Aug 07, 2024 | 45.33 | 45.93 | 45.26 | 45.44 | 58,642 | +0.23(+0.51%) |
Aug 06, 2024 | 44.75 | 45.77 | 44.75 | 45.21 | 84,372 | +0.35(+0.78%) |
Aug 05, 2024 | 45.10 | 45.79 | 44.70 | 44.86 | 72,384 | -0.90(-1.97%) |
Aug 02, 2024 | 44.90 | 46.18 | 44.90 | 45.76 | 55,059 | +0.55(+1.22%) |
Aug 01, 2024 | 45.95 | 45.95 | 45.07 | 45.21 | 51,075 | -0.38(-0.83%) |
Jul 31, 2024 | 45.24 | 45.89 | 45.09 | 45.59 | 93,174 | +0.35(+0.77%) |
Jul 30, 2024 | 45.47 | 45.47 | 44.55 | 45.24 | 65,895 | -0.66(-1.44%) |
Jul 29, 2024 | 46.25 | 46.25 | 45.53 | 45.90 | 67,538 | -0.46(-0.99%) |
Jul 26, 2024 | 46.23 | 46.44 | 45.77 | 46.36 | 71,200 | +0.37(+0.80%) |
Jul 25, 2024 | 44.40 | 46.20 | 44.40 | 45.99 | 63,926 | +1.35(+3.02%) |
Jul 24, 2024 | 44.71 | 44.71 | 44.35 | 44.64 | 39,988 | +0.11(+0.25%) |
Jul 23, 2024 | 44.75 | 44.90 | 44.45 | 44.53 | 66,079 | -0.24(-0.54%) |
Jul 22, 2024 | 44.33 | 44.82 | 43.68 | 44.77 | 129,213 | +0.42(+0.95%) |
Jul 19, 2024 | 44.72 | 44.72 | 43.86 | 44.35 | 64,379 | -0.14(-0.31%) |
Jul 18, 2024 | 45.37 | 45.72 | 44.41 | 44.49 | 44,166 | -0.79(-1.74%) |
Jul 17, 2024 | 44.68 | 45.41 | 44.68 | 45.28 | 54,023 | +0.86(+1.94%) |
Jul 16, 2024 | 44.21 | 44.81 | 43.92 | 44.42 | 62,796 | -0.11(-0.25%) |
Jul 15, 2024 | 44.90 | 45.06 | 44.47 | 44.53 | 77,920 | -0.45(-1.00%) |
Jul 12, 2024 | 44.57 | 45.00 | 44.31 | 44.98 | 49,719 | +0.78(+1.76%) |
Jul 11, 2024 | 43.85 | 45.58 | 43.85 | 44.20 | 98,199 | +0.59(+1.35%) |
Jul 10, 2024 | 42.82 | 43.64 | 42.78 | 43.61 | 78,941 | +1.06(+2.49%) |
Jul 09, 2024 | 42.90 | 42.97 | 42.48 | 42.55 | 85,593 | -0.57(-1.32%) |
Jul 08, 2024 | 43.27 | 43.32 | 42.59 | 43.12 | 70,840 | -0.07(-0.16%) |
Jul 05, 2024 | 42.72 | 43.22 | 42.50 | 43.19 | 61,926 | +0.47(+1.10%) |
Jul 03, 2024 | 43.17 | 43.55 | 42.63 | 42.72 | 53,042 | -0.38(-0.88%) |
Jul 02, 2024 | 43.06 | 43.19 | 42.56 | 43.10 | 106,455 | +0.22(+0.51%) |
Jul 01, 2024 | 44.29 | 44.53 | 42.88 | 42.88 | 147,978 | -1.25(-2.83%) |
Jun 28, 2024 | 43.34 | 44.15 | 42.96 | 44.13 | 1,345,899 | +0.68(+1.57%) |
Jun 27, 2024 | 43.03 | 43.49 | 42.87 | 43.45 | 76,797 | +0.16(+0.37%) |
Jun 26, 2024 | 43.08 | 43.63 | 42.97 | 43.29 | 47,365 | +0.15(+0.35%) |
Jun 25, 2024 | 43.34 | 43.64 | 42.96 | 43.14 | 112,984 | -0.43(-0.99%) |
Jun 24, 2024 | 43.38 | 43.83 | 43.22 | 43.57 | 54,262 | +0.02(+0.05%) |
Jun 21, 2024 | 43.34 | 43.82 | 43.07 | 43.55 | 198,855 | +0.35(+0.81%) |
Jun 20, 2024 | 43.00 | 43.49 | 42.86 | 43.20 | 131,200 | -0.07(-0.16%) |
Jun 18, 2024 | 44.27 | 44.55 | 43.18 | 43.27 | 113,460 | -0.91(-2.06%) |
Jun 17, 2024 | 43.50 | 44.60 | 43.50 | 44.18 | 89,847 | +0.31(+0.71%) |
Jun 14, 2024 | 43.01 | 44.28 | 43.01 | 43.87 | 79,539 | +0.43(+0.99%) |
Jun 13, 2024 | 42.70 | 43.50 | 42.68 | 43.44 | 186,897 | +0.45(+1.05%) |
Jun 12, 2024 | 43.46 | 43.54 | 42.62 | 42.99 | 160,464 | -0.05(-0.12%) |
Jun 11, 2024 | 42.81 | 43.11 | 42.09 | 43.04 | 86,244 | +0.23(+0.54%) |
Jun 10, 2024 | 43.56 | 43.56 | 42.55 | 42.81 | 77,368 | -0.84(-1.92%) |
Jun 07, 2024 | 43.50 | 44.37 | 43.50 | 43.65 | 84,838 | -0.02(-0.05%) |
Jun 06, 2024 | 43.16 | 44.27 | 43.16 | 43.67 | 112,498 | +0.61(+1.41%) |
Jun 05, 2024 | 46.05 | 46.05 | 42.55 | 43.06 | 196,995 | -2.43(-5.34%) |
Jun 04, 2024 | 45.37 | 45.80 | 45.26 | 45.49 | 73,403 | -0.27(-0.59%) |