Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 02, 2024 | 46.72 | 46.76 | 46.58 | 46.66 | 86,644 | -0.13(-0.28%) |
Aug 01, 2024 | 46.91 | 46.96 | 46.74 | 46.78 | 96,460 | -0.39(-0.82%) |
Jul 31, 2024 | 47.10 | 47.18 | 47.04 | 47.17 | 77,255 | +0.22(+0.47%) |
Jul 30, 2024 | 47.00 | 47.00 | 46.86 | 46.95 | 72,374 | +0.00(+0.00%) |
Jul 29, 2024 | 47.08 | 47.08 | 46.89 | 46.95 | 103,878 | -0.03(-0.06%) |
Jul 26, 2024 | 47.05 | 47.05 | 46.95 | 46.98 | 90,648 | +0.12(+0.26%) |
Jul 25, 2024 | 46.85 | 46.99 | 46.83 | 46.86 | 197,882 | +0.07(+0.15%) |
Jul 24, 2024 | 47.01 | 47.01 | 46.79 | 46.79 | 318,912 | -0.23(-0.50%) |
Jul 23, 2024 | 46.99 | 47.08 | 46.98 | 47.02 | 42,917 | +0.02(+0.03%) |
Jul 22, 2024 | 46.97 | 47.01 | 46.92 | 47.01 | 94,128 | +0.16(+0.34%) |
Jul 19, 2024 | 46.90 | 46.90 | 46.76 | 46.85 | 21,716 | -0.02(-0.04%) |
Jul 18, 2024 | 46.95 | 46.99 | 46.81 | 46.87 | 68,276 | -0.08(-0.17%) |
Jul 17, 2024 | 46.88 | 46.98 | 46.88 | 46.95 | 91,885 | -0.07(-0.16%) |
Jul 16, 2024 | 46.88 | 47.03 | 46.84 | 47.02 | 67,469 | +0.21(+0.46%) |
Jul 15, 2024 | 46.88 | 46.88 | 46.75 | 46.81 | 96,661 | -0.04(-0.09%) |
Jul 12, 2024 | 46.78 | 46.88 | 46.73 | 46.85 | 97,936 | +0.12(+0.25%) |
Jul 11, 2024 | 46.72 | 46.75 | 46.68 | 46.73 | 167,964 | +0.19(+0.40%) |
Jul 10, 2024 | 46.54 | 46.59 | 46.52 | 46.55 | 101,187 | +0.07(+0.15%) |
Jul 09, 2024 | 46.55 | 46.58 | 46.44 | 46.48 | 216,455 | -0.03(-0.06%) |
Jul 08, 2024 | 46.54 | 46.57 | 46.47 | 46.51 | 253,896 | -0.03(-0.06%) |
Jul 05, 2024 | 46.46 | 46.57 | 46.42 | 46.54 | 65,692 | +0.17(+0.37%) |
Jul 03, 2024 | 46.27 | 46.38 | 46.25 | 46.37 | 41,680 | +0.12(+0.27%) |
Jul 02, 2024 | 46.12 | 46.24 | 46.11 | 46.24 | 91,841 | +0.10(+0.23%) |
Jul 01, 2024 | 46.24 | 46.24 | 46.11 | 46.14 | 176,458 | -0.02(-0.05%) |
Jun 28, 2024 | 46.28 | 46.36 | 46.15 | 46.16 | 295,987 | -0.05(-0.11%) |
Jun 27, 2024 | 46.22 | 46.22 | 46.16 | 46.21 | 119,639 | +0.03(+0.06%) |
Jun 26, 2024 | 46.23 | 46.25 | 46.16 | 46.18 | 288,278 | -0.12(-0.27%) |
Jun 25, 2024 | 46.30 | 46.31 | 46.23 | 46.31 | 51,638 | +0.04(+0.10%) |
Jun 24, 2024 | 46.30 | 46.37 | 46.26 | 46.26 | 69,061 | -0.04(-0.09%) |
Jun 21, 2024 | 46.23 | 46.30 | 46.19 | 46.30 | 135,022 | +0.07(+0.15%) |
Jun 20, 2024 | 46.21 | 46.23 | 46.13 | 46.23 | 107,160 | -0.01(-0.02%) |
Jun 18, 2024 | 46.13 | 46.27 | 46.13 | 46.24 | 75,825 | +0.19(+0.41%) |
Jun 17, 2024 | 45.98 | 46.12 | 45.92 | 46.06 | 90,043 | +0.03(+0.06%) |
Jun 14, 2024 | 46.07 | 46.07 | 45.96 | 46.03 | 123,079 | -0.11(-0.24%) |
Jun 13, 2024 | 46.27 | 46.27 | 46.11 | 46.14 | 271,076 | +0.00(+0.00%) |
Jun 12, 2024 | 46.30 | 46.31 | 46.12 | 46.14 | 119,450 | +0.17(+0.37%) |
Jun 11, 2024 | 45.90 | 45.97 | 45.85 | 45.97 | 288,673 | +0.05(+0.11%) |
Jun 10, 2024 | 45.82 | 45.92 | 45.79 | 45.92 | 59,271 | +0.06(+0.13%) |
Jun 07, 2024 | 45.87 | 45.91 | 45.80 | 45.86 | 115,628 | -0.15(-0.32%) |
Jun 06, 2024 | 46.09 | 46.09 | 45.99 | 46.01 | 271,078 | -0.08(-0.17%) |
Jun 05, 2024 | 46.08 | 46.12 | 45.97 | 46.09 | 92,099 | +0.11(+0.24%) |
Jun 04, 2024 | 45.94 | 46.05 | 45.94 | 45.98 | 110,128 | -0.05(-0.11%) |