Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 45.43 | 45.51 | 45.43 | 45.51 | 1,524 | +0.34(+0.76%) |
Aug 16, 2024 | 45.21 | 45.21 | 45.17 | 45.17 | 513 | +0.08(+0.17%) |
Aug 15, 2024 | 44.89 | 45.09 | 44.89 | 45.09 | 3,049 | +0.82(+1.85%) |
Aug 14, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 239 | +0.17(+0.38%) |
Aug 13, 2024 | 43.82 | 44.11 | 43.82 | 44.11 | 1,663 | +0.38(+0.86%) |
Aug 12, 2024 | 43.75 | 43.75 | 43.73 | 43.73 | 6,263 | -0.17(-0.38%) |
Aug 09, 2024 | 43.62 | 43.90 | 43.62 | 43.90 | 864 | +0.14(+0.32%) |
Aug 08, 2024 | 43.49 | 43.76 | 43.45 | 43.76 | 1,264 | +0.63(+1.47%) |
Aug 07, 2024 | 43.76 | 43.76 | 43.12 | 43.12 | 638 | +0.20(+0.46%) |
Aug 06, 2024 | 42.97 | 43.13 | 42.84 | 42.93 | 5,160 | +0.18(+0.41%) |
Aug 05, 2024 | 42.50 | 42.94 | 42.50 | 42.75 | 8,702 | -1.02(-2.33%) |
Aug 02, 2024 | 43.95 | 43.95 | 43.56 | 43.77 | 9,308 | -0.93(-2.07%) |
Aug 01, 2024 | 45.33 | 45.34 | 44.63 | 44.69 | 3,797 | -1.05(-2.30%) |
Jul 31, 2024 | 45.76 | 45.95 | 45.73 | 45.75 | 2,040 | +0.25(+0.54%) |
Jul 30, 2024 | 45.45 | 45.53 | 45.42 | 45.50 | 1,531 | +0.19(+0.41%) |
Jul 29, 2024 | 45.35 | 45.35 | 45.31 | 45.31 | 759 | -0.26(-0.58%) |
Jul 26, 2024 | 45.32 | 45.62 | 45.29 | 45.58 | 2,979 | +0.57(+1.26%) |
Jul 25, 2024 | 44.91 | 45.24 | 44.90 | 45.01 | 3,860 | -0.23(-0.51%) |
Jul 24, 2024 | 45.70 | 45.70 | 45.24 | 45.24 | 2,920 | -0.66(-1.44%) |
Jul 23, 2024 | 45.96 | 45.96 | 45.90 | 45.90 | 818 | -0.23(-0.51%) |
Jul 22, 2024 | 45.99 | 46.14 | 45.99 | 46.14 | 2,343 | +0.81(+1.78%) |
Jul 19, 2024 | 45.41 | 45.44 | 45.33 | 45.33 | 2,045 | -0.36(-0.79%) |
Jul 18, 2024 | 46.08 | 46.08 | 45.69 | 45.69 | 752 | -0.04(-0.09%) |
Jul 17, 2024 | 45.87 | 45.87 | 45.72 | 45.73 | 8,412 | -0.69(-1.49%) |
Jul 16, 2024 | 46.18 | 46.42 | 46.18 | 46.42 | 3,453 | +0.04(+0.09%) |
Jul 15, 2024 | 46.66 | 46.66 | 46.38 | 46.38 | 2,042 | -0.45(-0.96%) |
Jul 12, 2024 | 46.70 | 46.83 | 46.70 | 46.83 | 1,040 | +0.43(+0.92%) |
Jul 11, 2024 | 46.50 | 46.50 | 46.41 | 46.41 | 5,971 | -0.06(-0.14%) |
Jul 10, 2024 | 46.14 | 46.47 | 46.14 | 46.47 | 1,410 | +0.61(+1.33%) |
Jul 09, 2024 | 45.88 | 45.88 | 45.86 | 45.86 | 206 | -0.49(-1.05%) |
Jul 08, 2024 | 46.69 | 46.69 | 46.34 | 46.35 | 5,265 | -0.20(-0.43%) |
Jul 05, 2024 | 46.70 | 46.70 | 46.49 | 46.54 | 2,117 | +0.17(+0.36%) |
Jul 03, 2024 | 46.27 | 46.38 | 46.27 | 46.38 | 329 | +0.56(+1.23%) |
Jul 02, 2024 | 45.74 | 45.83 | 45.66 | 45.81 | 3,750 | -0.19(-0.42%) |
Jul 01, 2024 | 46.07 | 46.07 | 45.88 | 46.00 | 1,630 | +0.38(+0.83%) |
Jun 28, 2024 | 45.62 | 45.66 | 45.51 | 45.62 | 4,465 | -0.15(-0.33%) |
Jun 27, 2024 | 45.87 | 45.87 | 45.70 | 45.77 | 3,573 | -0.16(-0.36%) |
Jun 26, 2024 | 45.88 | 45.94 | 45.84 | 45.94 | 2,923 | -0.19(-0.42%) |
Jun 25, 2024 | 46.02 | 46.20 | 45.99 | 46.13 | 6,094 | +0.03(+0.05%) |
Jun 24, 2024 | 46.10 | 46.11 | 46.10 | 46.10 | 1,730 | +0.20(+0.44%) |
Jun 21, 2024 | 45.72 | 45.91 | 45.72 | 45.91 | 7,846 | -0.30(-0.64%) |
Jun 20, 2024 | 45.93 | 46.26 | 45.90 | 46.20 | 21,098 | +0.44(+0.97%) |
Jun 18, 2024 | 45.66 | 45.83 | 45.64 | 45.76 | 5,432 | +0.19(+0.42%) |
Jun 17, 2024 | 45.34 | 45.57 | 45.34 | 45.57 | 1,418 | +0.50(+1.12%) |
Jun 14, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 563 | -0.95(-2.07%) |
Jun 13, 2024 | 46.35 | 46.35 | 45.89 | 46.02 | 8,063 | -0.73(-1.56%) |
Jun 12, 2024 | 46.82 | 46.82 | 46.75 | 46.75 | 2,785 | +0.44(+0.96%) |
Jun 11, 2024 | 46.32 | 46.37 | 46.30 | 46.30 | 1,534 | -0.52(-1.11%) |
Jun 10, 2024 | 46.55 | 46.82 | 46.55 | 46.82 | 789 | -0.10(-0.21%) |
Jun 07, 2024 | 47.04 | 47.05 | 46.92 | 46.92 | 7,542 | -0.32(-0.68%) |
Jun 06, 2024 | 47.26 | 47.27 | 47.24 | 47.25 | 12,604 | -0.04(-0.08%) |
Jun 05, 2024 | 47.16 | 47.29 | 47.02 | 47.29 | 8,699 | +0.69(+1.49%) |
Jun 04, 2024 | 46.69 | 46.69 | 46.42 | 46.59 | 4,035 | -0.27(-0.59%) |