Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 46.71 | 46.80 | 46.48 | 46.77 | 25,501 | +0.12(+0.26%) |
Aug 15, 2024 | 45.95 | 46.70 | 45.95 | 46.65 | 24,650 | +0.89(+1.94%) |
Aug 14, 2024 | 46.15 | 46.15 | 45.43 | 45.76 | 37,772 | +0.06(+0.13%) |
Aug 13, 2024 | 45.47 | 45.71 | 45.07 | 45.70 | 25,661 | +0.99(+2.21%) |
Aug 12, 2024 | 44.96 | 44.96 | 44.19 | 44.71 | 50,012 | +0.09(+0.20%) |
Aug 09, 2024 | 44.25 | 44.69 | 44.16 | 44.62 | 65,301 | +0.25(+0.56%) |
Aug 08, 2024 | 43.75 | 44.41 | 43.48 | 44.37 | 34,321 | +1.26(+2.92%) |
Aug 07, 2024 | 43.90 | 44.37 | 43.01 | 43.11 | 47,295 | -0.43(-0.99%) |
Aug 06, 2024 | 43.50 | 44.18 | 43.10 | 43.54 | 119,493 | +0.39(+0.90%) |
Aug 05, 2024 | 42.21 | 43.72 | 42.01 | 43.15 | 132,123 | -1.20(-2.71%) |
Aug 02, 2024 | 44.45 | 44.73 | 44.00 | 44.35 | 155,088 | -1.45(-3.17%) |
Aug 01, 2024 | 46.67 | 47.26 | 45.45 | 45.80 | 395,002 | -1.08(-2.30%) |
Jul 31, 2024 | 46.03 | 47.01 | 46.03 | 46.88 | 232,430 | +1.24(+2.72%) |
Jul 30, 2024 | 46.21 | 46.44 | 45.27 | 45.64 | 70,944 | -0.57(-1.23%) |
Jul 29, 2024 | 46.16 | 46.58 | 46.10 | 46.21 | 42,638 | +0.08(+0.17%) |
Jul 26, 2024 | 46.15 | 46.40 | 45.79 | 46.13 | 65,234 | +0.48(+1.05%) |
Jul 25, 2024 | 46.54 | 46.55 | 45.36 | 45.65 | 106,322 | -0.52(-1.13%) |
Jul 24, 2024 | 47.27 | 47.29 | 46.09 | 46.17 | 142,097 | -1.58(-3.31%) |
Jul 23, 2024 | 48.24 | 48.24 | 47.70 | 47.75 | 52,125 | -0.15(-0.31%) |
Jul 22, 2024 | 47.70 | 47.96 | 47.49 | 47.90 | 54,908 | +0.65(+1.38%) |
Jul 19, 2024 | 47.75 | 47.75 | 47.12 | 47.25 | 39,602 | -0.37(-0.78%) |
Jul 18, 2024 | 47.98 | 48.03 | 47.35 | 47.62 | 72,442 | -0.17(-0.36%) |
Jul 17, 2024 | 48.43 | 48.44 | 47.74 | 47.79 | 90,132 | -1.10(-2.25%) |
Jul 16, 2024 | 49.39 | 49.39 | 48.67 | 48.89 | 102,758 | +0.01(+0.02%) |
Jul 15, 2024 | 49.32 | 49.32 | 48.78 | 48.88 | 1,031,978 | +0.06(+0.12%) |
Jul 12, 2024 | 49.05 | 49.08 | 48.55 | 48.82 | 78,250 | +0.24(+0.49%) |
Jul 11, 2024 | 49.81 | 49.81 | 48.52 | 48.58 | 77,111 | -0.66(-1.34%) |
Jul 10, 2024 | 49.13 | 49.28 | 48.95 | 49.24 | 47,209 | +0.28(+0.57%) |
Jul 09, 2024 | 49.16 | 49.16 | 48.85 | 48.96 | 96,236 | +0.01(+0.02%) |
Jul 08, 2024 | 49.42 | 49.42 | 48.80 | 48.95 | 71,610 | +0.12(+0.25%) |
Jul 05, 2024 | 48.45 | 48.96 | 48.45 | 48.83 | 52,867 | +0.33(+0.68%) |
Jul 03, 2024 | 48.23 | 48.50 | 48.20 | 48.50 | 24,306 | +0.30(+0.62%) |
Jul 02, 2024 | 47.80 | 48.20 | 47.69 | 48.20 | 24,359 | +0.28(+0.58%) |
Jul 01, 2024 | 47.77 | 47.92 | 47.39 | 47.92 | 26,582 | +0.33(+0.69%) |
Jun 28, 2024 | 47.94 | 48.05 | 47.52 | 47.59 | 52,960 | -0.17(-0.35%) |
Jun 27, 2024 | 47.79 | 47.82 | 47.60 | 47.76 | 58,685 | +0.07(+0.15%) |
Jun 26, 2024 | 47.59 | 47.70 | 47.55 | 47.69 | 42,425 | +0.09(+0.19%) |
Jun 25, 2024 | 47.28 | 47.66 | 47.27 | 47.60 | 70,288 | +0.35(+0.73%) |
Jun 24, 2024 | 47.64 | 47.64 | 47.25 | 47.26 | 67,142 | -0.34(-0.71%) |
Jun 21, 2024 | 47.65 | 47.71 | 47.45 | 47.59 | 26,143 | -0.05(-0.10%) |
Jun 20, 2024 | 48.06 | 48.06 | 47.54 | 47.64 | 27,784 | -0.17(-0.35%) |
Jun 18, 2024 | 47.84 | 47.87 | 47.80 | 47.81 | 36,102 | -0.10(-0.21%) |
Jun 17, 2024 | 47.57 | 47.96 | 47.42 | 47.91 | 46,745 | +0.41(+0.86%) |
Jun 14, 2024 | 47.31 | 47.50 | 47.31 | 47.50 | 41,280 | +0.11(+0.23%) |
Jun 13, 2024 | 47.36 | 47.45 | 47.22 | 47.39 | 39,515 | +0.15(+0.31%) |
Jun 12, 2024 | 47.14 | 47.35 | 47.10 | 47.25 | 62,530 | +0.50(+1.06%) |
Jun 11, 2024 | 46.37 | 46.75 | 46.37 | 46.75 | 35,354 | +0.15(+0.32%) |
Jun 10, 2024 | 46.44 | 46.60 | 46.36 | 46.60 | 16,818 | +0.13(+0.28%) |
Jun 07, 2024 | 46.57 | 46.61 | 46.38 | 46.47 | 21,251 | -0.11(-0.23%) |
Jun 06, 2024 | 46.60 | 46.60 | 46.39 | 46.58 | 39,980 | +0.10(+0.21%) |
Jun 05, 2024 | 46.16 | 46.48 | 46.00 | 46.48 | 38,360 | +0.64(+1.41%) |
Jun 04, 2024 | 45.60 | 45.90 | 45.60 | 45.84 | 25,506 | +0.11(+0.23%) |