Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 46.89 | 46.89 | 46.61 | 46.63 | 8,900 | -0.49(-1.04%) |
Aug 21, 2024 | 47.14 | 47.24 | 46.96 | 47.12 | 6,651 | -0.04(-0.07%) |
Aug 20, 2024 | 46.89 | 47.16 | 46.89 | 47.16 | 8,261 | +0.40(+0.84%) |
Aug 19, 2024 | 46.54 | 46.82 | 46.52 | 46.76 | 6,168 | +0.25(+0.54%) |
Aug 16, 2024 | 46.47 | 46.53 | 46.38 | 46.51 | 13,803 | +0.24(+0.52%) |
Aug 15, 2024 | 45.94 | 46.30 | 45.88 | 46.27 | 43,733 | -0.59(-1.26%) |
Aug 14, 2024 | 46.75 | 46.86 | 46.66 | 46.86 | 12,562 | +0.47(+1.01%) |
Aug 13, 2024 | 46.31 | 46.39 | 46.28 | 46.39 | 13,292 | +0.35(+0.76%) |
Aug 12, 2024 | 45.79 | 46.11 | 45.74 | 46.04 | 3,277 | +0.13(+0.28%) |
Aug 09, 2024 | 45.99 | 45.99 | 45.84 | 45.91 | 8,393 | +0.49(+1.08%) |
Aug 08, 2024 | 45.43 | 45.48 | 45.28 | 45.42 | 103,488 | -0.26(-0.57%) |
Aug 07, 2024 | 45.72 | 45.96 | 45.55 | 45.68 | 5,086 | -0.42(-0.91%) |
Aug 06, 2024 | 46.83 | 46.85 | 46.10 | 46.10 | 18,667 | -1.03(-2.19%) |
Aug 05, 2024 | 47.47 | 47.53 | 46.71 | 47.13 | 136,067 | +0.37(+0.79%) |
Aug 02, 2024 | 46.20 | 46.79 | 46.20 | 46.76 | 392,301 | +1.33(+2.93%) |
Aug 01, 2024 | 45.30 | 45.60 | 45.30 | 45.43 | 3,614 | +0.25(+0.55%) |
Jul 31, 2024 | 45.03 | 45.18 | 44.96 | 45.18 | 2,975 | +0.48(+1.07%) |
Jul 30, 2024 | 44.66 | 44.71 | 44.54 | 44.70 | 10,228 | +0.15(+0.34%) |
Jul 29, 2024 | 44.57 | 44.57 | 44.48 | 44.55 | 3,875 | +0.22(+0.49%) |
Jul 26, 2024 | 44.35 | 44.35 | 44.29 | 44.33 | 8,223 | +0.33(+0.74%) |
Jul 25, 2024 | 44.01 | 44.19 | 43.95 | 44.01 | 3,149 | +0.35(+0.79%) |
Jul 24, 2024 | 44.07 | 44.20 | 43.66 | 43.66 | 5,607 | -0.47(-1.07%) |
Jul 23, 2024 | 44.22 | 44.33 | 44.13 | 44.13 | 16,794 | -0.01(-0.03%) |
Jul 22, 2024 | 44.51 | 44.54 | 44.05 | 44.14 | 17,045 | -0.16(-0.36%) |
Jul 19, 2024 | 44.31 | 44.34 | 44.29 | 44.30 | 9,240 | -0.26(-0.58%) |
Jul 18, 2024 | 44.63 | 44.77 | 44.56 | 44.56 | 3,224 | -0.32(-0.71%) |
Jul 17, 2024 | 44.71 | 44.91 | 44.71 | 44.88 | 5,664 | +0.04(+0.10%) |
Jul 16, 2024 | 44.52 | 44.85 | 44.52 | 44.84 | 3,726 | +0.60(+1.36%) |
Jul 15, 2024 | 44.28 | 44.33 | 44.23 | 44.24 | 1,946 | -0.45(-1.01%) |
Jul 12, 2024 | 44.56 | 44.69 | 44.50 | 44.69 | 37,003 | +0.13(+0.29%) |
Jul 11, 2024 | 44.72 | 44.73 | 44.56 | 44.56 | 4,339 | +0.46(+1.03%) |
Jul 10, 2024 | 44.06 | 44.10 | 44.06 | 44.10 | 620 | +0.14(+0.32%) |
Jul 09, 2024 | 44.08 | 44.08 | 43.83 | 43.96 | 5,426 | -0.19(-0.43%) |
Jul 08, 2024 | 44.02 | 44.18 | 44.02 | 44.15 | 1,976 | +0.09(+0.20%) |
Jul 05, 2024 | 43.80 | 44.09 | 43.78 | 44.07 | 4,973 | +0.34(+0.77%) |
Jul 03, 2024 | 43.69 | 43.73 | 43.69 | 43.73 | 851 | +0.59(+1.36%) |
Jul 02, 2024 | 43.18 | 43.18 | 42.95 | 43.14 | 5,754 | +0.29(+0.68%) |
Jul 01, 2024 | 43.07 | 43.23 | 42.80 | 42.85 | 9,057 | -0.71(-1.62%) |
Jun 28, 2024 | 43.92 | 44.01 | 43.56 | 43.56 | 1,745 | -0.78(-1.76%) |
Jun 27, 2024 | 44.38 | 44.38 | 44.33 | 44.34 | 4,811 | +0.12(+0.28%) |
Jun 26, 2024 | 44.19 | 44.27 | 44.19 | 44.21 | 2,784 | -0.62(-1.38%) |
Jun 25, 2024 | 44.67 | 44.83 | 44.65 | 44.83 | 2,339 | +0.09(+0.20%) |
Jun 24, 2024 | 44.56 | 44.74 | 44.49 | 44.74 | 5,963 | +0.15(+0.34%) |
Jun 21, 2024 | 44.73 | 44.73 | 44.47 | 44.59 | 3,946 | +0.02(+0.04%) |
Jun 20, 2024 | 44.36 | 44.60 | 44.35 | 44.57 | 9,697 | -0.31(-0.69%) |
Jun 18, 2024 | 44.55 | 44.88 | 44.55 | 44.88 | 3,386 | +0.42(+0.94%) |
Jun 17, 2024 | 44.28 | 44.46 | 44.27 | 44.46 | 7,857 | -0.48(-1.06%) |
Jun 14, 2024 | 44.83 | 44.99 | 44.73 | 44.94 | 11,637 | +0.44(+0.98%) |
Jun 13, 2024 | 44.17 | 44.52 | 44.09 | 44.50 | 2,977 | +0.63(+1.43%) |
Jun 12, 2024 | 44.06 | 44.30 | 43.88 | 43.88 | 37,354 | +0.35(+0.80%) |
Jun 11, 2024 | 43.18 | 43.55 | 43.16 | 43.53 | 4,964 | +0.43(+0.99%) |
Jun 10, 2024 | 43.15 | 43.15 | 43.07 | 43.10 | 2,706 | -0.29(-0.67%) |
Jun 07, 2024 | 43.38 | 43.49 | 43.38 | 43.39 | 8,962 | -0.83(-1.87%) |
Jun 06, 2024 | 44.09 | 44.21 | 44.04 | 44.21 | 3,248 | +0.00(+0.00%) |
Jun 05, 2024 | 44.08 | 44.21 | 43.91 | 44.21 | 10,679 | +0.31(+0.70%) |
Jun 04, 2024 | 43.63 | 43.95 | 43.63 | 43.91 | 16,923 | +0.55(+1.26%) |