Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 46.74 | 46.92 | 46.74 | 46.88 | 59,533 | -0.03(-0.06%) |
Aug 26, 2024 | 47.02 | 47.02 | 46.89 | 46.91 | 28,942 | -0.07(-0.15%) |
Aug 23, 2024 | 46.83 | 46.98 | 46.80 | 46.98 | 35,597 | +0.26(+0.57%) |
Aug 22, 2024 | 46.82 | 46.82 | 46.65 | 46.72 | 120,540 | -0.20(-0.44%) |
Aug 21, 2024 | 46.85 | 46.98 | 46.78 | 46.92 | 37,335 | +0.12(+0.26%) |
Aug 20, 2024 | 46.75 | 46.80 | 46.69 | 46.80 | 25,803 | +0.11(+0.24%) |
Aug 19, 2024 | 46.60 | 46.73 | 46.59 | 46.69 | 47,185 | +0.10(+0.21%) |
Aug 16, 2024 | 46.54 | 46.62 | 46.45 | 46.59 | 38,734 | +0.13(+0.28%) |
Aug 15, 2024 | 46.33 | 46.52 | 46.33 | 46.46 | 48,986 | -0.15(-0.32%) |
Aug 14, 2024 | 46.45 | 46.65 | 46.45 | 46.61 | 51,633 | +0.18(+0.39%) |
Aug 13, 2024 | 46.31 | 46.45 | 46.31 | 46.43 | 56,869 | +0.28(+0.61%) |
Aug 12, 2024 | 46.02 | 46.22 | 46.02 | 46.15 | 54,299 | +0.06(+0.13%) |
Aug 09, 2024 | 46.11 | 46.12 | 46.06 | 46.09 | 83,434 | +0.18(+0.39%) |
Aug 08, 2024 | 45.88 | 45.93 | 45.80 | 45.91 | 37,060 | +0.01(+0.03%) |
Aug 07, 2024 | 46.02 | 46.08 | 45.85 | 45.90 | 71,003 | -0.11(-0.25%) |
Aug 06, 2024 | 46.24 | 46.27 | 46.01 | 46.01 | 46,415 | -0.25(-0.54%) |
Aug 05, 2024 | 46.35 | 46.38 | 46.19 | 46.26 | 57,750 | -0.16(-0.34%) |
Aug 02, 2024 | 46.31 | 46.44 | 46.30 | 46.42 | 50,036 | +0.36(+0.78%) |
Aug 01, 2024 | 46.08 | 46.12 | 46.00 | 46.06 | 26,468 | +0.00(+0.00%) |
Jul 31, 2024 | 45.99 | 46.09 | 45.91 | 46.06 | 47,084 | +0.19(+0.41%) |
Jul 30, 2024 | 45.89 | 45.89 | 45.77 | 45.87 | 41,811 | +0.06(+0.13%) |
Jul 29, 2024 | 45.94 | 45.94 | 45.74 | 45.81 | 49,000 | +0.07(+0.15%) |
Jul 26, 2024 | 45.71 | 45.78 | 45.65 | 45.74 | 33,797 | +0.18(+0.40%) |
Jul 25, 2024 | 45.49 | 45.60 | 45.48 | 45.56 | 112,257 | +0.11(+0.24%) |
Jul 24, 2024 | 45.66 | 45.66 | 45.43 | 45.45 | 38,007 | -0.18(-0.39%) |
Jul 23, 2024 | 45.63 | 45.71 | 45.61 | 45.63 | 91,275 | -0.02(-0.04%) |
Jul 22, 2024 | 45.72 | 45.78 | 45.59 | 45.65 | 31,533 | -0.04(-0.09%) |
Jul 19, 2024 | 45.65 | 45.69 | 45.64 | 45.69 | 34,354 | -0.12(-0.26%) |
Jul 18, 2024 | 45.88 | 45.93 | 45.79 | 45.81 | 30,345 | -0.12(-0.26%) |
Jul 17, 2024 | 45.81 | 45.94 | 45.79 | 45.93 | 29,358 | +0.01(+0.02%) |
Jul 16, 2024 | 45.76 | 45.92 | 45.75 | 45.92 | 37,521 | +0.20(+0.44%) |
Jul 15, 2024 | 45.80 | 45.83 | 45.71 | 45.72 | 34,171 | -0.18(-0.38%) |
Jul 12, 2024 | 45.76 | 45.90 | 45.75 | 45.90 | 183,075 | +0.10(+0.21%) |
Jul 11, 2024 | 45.77 | 45.84 | 45.73 | 45.80 | 109,027 | +0.23(+0.50%) |
Jul 10, 2024 | 45.49 | 45.57 | 45.46 | 45.57 | 44,509 | +0.07(+0.15%) |
Jul 09, 2024 | 45.46 | 45.51 | 45.39 | 45.50 | 83,538 | -0.07(-0.15%) |
Jul 08, 2024 | 45.57 | 45.60 | 45.52 | 45.57 | 65,123 | +0.02(+0.04%) |
Jul 05, 2024 | 45.50 | 45.56 | 45.40 | 45.55 | 36,158 | +0.22(+0.49%) |
Jul 03, 2024 | 45.16 | 45.33 | 45.16 | 45.33 | 20,412 | +0.25(+0.56%) |
Jul 02, 2024 | 44.98 | 45.08 | 44.92 | 45.08 | 54,046 | +0.21(+0.46%) |
Jul 01, 2024 | 44.92 | 44.96 | 44.80 | 44.87 | 55,107 | -0.22(-0.49%) |
Jun 28, 2024 | 45.31 | 45.35 | 45.06 | 45.09 | 76,134 | -0.16(-0.36%) |
Jun 27, 2024 | 45.26 | 45.29 | 45.24 | 45.26 | 39,260 | +0.05(+0.12%) |
Jun 26, 2024 | 45.14 | 45.20 | 45.11 | 45.20 | 60,961 | -0.17(-0.38%) |
Jun 25, 2024 | 45.38 | 45.40 | 45.32 | 45.37 | 43,356 | -0.02(-0.04%) |
Jun 24, 2024 | 45.36 | 45.42 | 45.36 | 45.39 | 31,935 | +0.04(+0.10%) |
Jun 21, 2024 | 45.41 | 45.41 | 45.26 | 45.35 | 40,368 | -0.02(-0.03%) |
Jun 20, 2024 | 45.25 | 45.36 | 45.23 | 45.36 | 43,301 | -0.09(-0.20%) |
Jun 18, 2024 | 45.34 | 45.49 | 45.34 | 45.45 | 53,984 | +0.13(+0.29%) |
Jun 17, 2024 | 45.26 | 45.33 | 45.23 | 45.32 | 117,175 | -0.18(-0.39%) |
Jun 14, 2024 | 45.46 | 45.50 | 45.40 | 45.50 | 143,726 | +0.03(+0.07%) |
Jun 13, 2024 | 45.37 | 45.49 | 45.33 | 45.47 | 29,149 | +0.19(+0.42%) |
Jun 12, 2024 | 45.37 | 45.55 | 45.26 | 45.28 | 120,174 | +0.25(+0.56%) |
Jun 11, 2024 | 44.86 | 45.05 | 44.86 | 45.03 | 53,560 | +0.14(+0.31%) |
Jun 10, 2024 | 44.83 | 44.91 | 44.82 | 44.89 | 68,312 | -0.09(-0.21%) |
Jun 07, 2024 | 44.99 | 45.03 | 44.92 | 44.98 | 56,334 | -0.31(-0.68%) |
Jun 06, 2024 | 45.21 | 45.34 | 45.21 | 45.29 | 432,084 | -0.05(-0.11%) |
Jun 05, 2024 | 45.24 | 45.34 | 45.10 | 45.34 | 21,587 | +0.14(+0.31%) |
Jun 04, 2024 | 45.08 | 45.21 | 45.08 | 45.20 | 34,647 | +0.19(+0.42%) |