Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 45.43 | 45.43 | 44.93 | 45.08 | 970,702 | -0.22(-0.49%) |
Aug 15, 2024 | 45.82 | 45.90 | 45.26 | 45.30 | 932,815 | -0.57(-1.24%) |
Aug 14, 2024 | 45.74 | 46.11 | 45.57 | 45.87 | 807,387 | +0.10(+0.22%) |
Aug 13, 2024 | 45.93 | 46.03 | 45.62 | 45.77 | 1,141,641 | +0.08(+0.18%) |
Aug 12, 2024 | 46.23 | 46.23 | 45.49 | 45.69 | 564,851 | -0.49(-1.06%) |
Aug 09, 2024 | 46.15 | 46.29 | 45.82 | 46.18 | 1,125,310 | +0.11(+0.24%) |
Aug 08, 2024 | 46.37 | 46.53 | 45.88 | 46.07 | 1,055,635 | -0.44(-0.95%) |
Aug 07, 2024 | 46.90 | 47.06 | 46.37 | 46.51 | 1,167,781 | -0.24(-0.51%) |
Aug 06, 2024 | 46.28 | 47.19 | 45.68 | 46.75 | 2,790,032 | +0.51(+1.10%) |
Aug 05, 2024 | 45.38 | 46.93 | 45.09 | 46.24 | 2,642,582 | -0.33(-0.71%) |
Aug 02, 2024 | 45.97 | 46.78 | 45.97 | 46.57 | 1,749,478 | +0.59(+1.28%) |
Aug 01, 2024 | 45.50 | 46.33 | 45.36 | 45.98 | 1,669,237 | +1.09(+2.43%) |
Jul 31, 2024 | 45.46 | 45.62 | 44.87 | 44.89 | 1,955,573 | -1.21(-2.62%) |
Jul 30, 2024 | 45.84 | 46.19 | 45.58 | 46.10 | 1,124,305 | +0.43(+0.94%) |
Jul 29, 2024 | 45.65 | 45.69 | 45.19 | 45.67 | 1,059,669 | +0.15(+0.33%) |
Jul 26, 2024 | 45.34 | 45.73 | 45.25 | 45.52 | 940,463 | +0.37(+0.82%) |
Jul 25, 2024 | 45.51 | 45.68 | 44.84 | 45.15 | 1,183,414 | -0.31(-0.68%) |
Jul 24, 2024 | 46.13 | 46.25 | 45.39 | 45.46 | 996,574 | -0.63(-1.37%) |
Jul 23, 2024 | 45.98 | 46.28 | 45.75 | 46.09 | 704,572 | +0.04(+0.09%) |
Jul 22, 2024 | 46.15 | 46.19 | 45.61 | 46.05 | 1,112,156 | -0.06(-0.13%) |
Jul 19, 2024 | 46.00 | 46.12 | 45.76 | 46.11 | 842,500 | +0.21(+0.46%) |
Jul 18, 2024 | 45.89 | 46.75 | 45.85 | 45.90 | 747,296 | -0.25(-0.54%) |
Jul 17, 2024 | 45.52 | 46.29 | 45.52 | 46.15 | 633,753 | +0.59(+1.29%) |
Jul 16, 2024 | 45.37 | 45.69 | 45.23 | 45.56 | 839,412 | +0.43(+0.95%) |
Jul 15, 2024 | 44.56 | 45.19 | 44.44 | 45.13 | 993,806 | +0.77(+1.74%) |
Jul 12, 2024 | 44.32 | 44.65 | 44.19 | 44.36 | 855,407 | +0.25(+0.57%) |
Jul 11, 2024 | 43.37 | 44.31 | 43.23 | 44.11 | 1,288,207 | +1.35(+3.16%) |
Jul 10, 2024 | 42.33 | 42.77 | 42.14 | 42.76 | 635,045 | +0.64(+1.52%) |
Jul 09, 2024 | 42.36 | 42.46 | 42.04 | 42.12 | 841,021 | -0.31(-0.73%) |
Jul 08, 2024 | 42.42 | 42.67 | 42.33 | 42.43 | 2,808,546 | +0.09(+0.21%) |
Jul 05, 2024 | 42.30 | 42.53 | 42.10 | 42.34 | 1,208,752 | +0.12(+0.28%) |
Jul 03, 2024 | 42.38 | 42.72 | 42.19 | 42.22 | 354,380 | -0.10(-0.24%) |
Jul 02, 2024 | 42.30 | 42.46 | 42.14 | 42.32 | 425,309 | +0.13(+0.31%) |
Jul 01, 2024 | 42.42 | 42.62 | 41.83 | 42.19 | 913,789 | -0.41(-0.96%) |
Jun 28, 2024 | 42.40 | 42.64 | 42.10 | 42.60 | 1,367,210 | +0.38(+0.90%) |
Jun 27, 2024 | 41.75 | 42.23 | 41.57 | 42.22 | 899,705 | +0.55(+1.32%) |
Jun 26, 2024 | 41.61 | 41.85 | 41.47 | 41.67 | 662,919 | -0.21(-0.50%) |
Jun 25, 2024 | 42.49 | 42.55 | 41.85 | 41.88 | 491,936 | -0.66(-1.55%) |
Jun 24, 2024 | 42.26 | 43.00 | 42.21 | 42.54 | 576,192 | +0.32(+0.76%) |
Jun 21, 2024 | 42.19 | 42.29 | 41.76 | 42.22 | 1,558,753 | +0.13(+0.31%) |
Jun 20, 2024 | 42.13 | 42.38 | 41.78 | 42.09 | 943,829 | -0.11(-0.26%) |
Jun 18, 2024 | 42.05 | 42.36 | 42.05 | 42.20 | 720,128 | +0.13(+0.31%) |
Jun 17, 2024 | 41.87 | 42.32 | 41.75 | 42.07 | 698,847 | -0.05(-0.12%) |
Jun 14, 2024 | 41.87 | 42.24 | 41.84 | 42.12 | 508,126 | +0.03(+0.07%) |
Jun 13, 2024 | 41.90 | 42.28 | 41.86 | 42.09 | 469,188 | +0.21(+0.50%) |
Jun 12, 2024 | 42.54 | 42.75 | 41.76 | 41.88 | 806,400 | +0.22(+0.53%) |
Jun 11, 2024 | 41.52 | 41.78 | 41.24 | 41.66 | 698,783 | -0.07(-0.17%) |
Jun 10, 2024 | 41.83 | 41.99 | 41.41 | 41.73 | 577,329 | -0.30(-0.71%) |
Jun 07, 2024 | 42.16 | 42.45 | 41.94 | 42.03 | 485,335 | -0.71(-1.66%) |
Jun 06, 2024 | 42.02 | 42.76 | 41.93 | 42.74 | 483,908 | +0.55(+1.30%) |
Jun 05, 2024 | 42.56 | 42.56 | 42.08 | 42.19 | 800,911 | -0.40(-0.94%) |
Jun 04, 2024 | 42.11 | 42.87 | 42.01 | 42.59 | 881,520 | +0.43(+1.02%) |