Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 46.92 | 46.92 | 46.87 | 46.90 | 142,232 | +0.00(+0.00%) |
Aug 29, 2024 | 46.88 | 46.90 | 46.87 | 46.90 | 59,261 | -0.01(-0.02%) |
Aug 28, 2024 | 46.92 | 46.92 | 46.87 | 46.91 | 129,944 | +0.03(+0.06%) |
Aug 27, 2024 | 46.80 | 46.92 | 46.80 | 46.88 | 101,589 | +0.04(+0.09%) |
Aug 26, 2024 | 46.89 | 46.90 | 46.84 | 46.84 | 58,150 | -0.01(-0.02%) |
Aug 23, 2024 | 46.81 | 46.89 | 46.80 | 46.85 | 48,956 | +0.09(+0.20%) |
Aug 22, 2024 | 46.77 | 46.77 | 46.73 | 46.76 | 21,443 | -0.04(-0.10%) |
Aug 21, 2024 | 46.78 | 46.86 | 46.77 | 46.80 | 33,981 | +0.04(+0.09%) |
Aug 20, 2024 | 46.76 | 46.78 | 46.75 | 46.76 | 25,337 | +0.05(+0.11%) |
Aug 19, 2024 | 46.71 | 46.73 | 46.69 | 46.71 | 16,573 | -0.01(-0.02%) |
Aug 16, 2024 | 46.67 | 46.72 | 46.66 | 46.72 | 20,481 | +0.07(+0.14%) |
Aug 15, 2024 | 46.62 | 46.67 | 46.62 | 46.65 | 19,348 | -0.10(-0.21%) |
Aug 14, 2024 | 46.75 | 46.78 | 46.75 | 46.75 | 25,372 | +0.02(+0.04%) |
Aug 13, 2024 | 46.70 | 46.75 | 46.70 | 46.73 | 163,267 | +0.08(+0.18%) |
Aug 12, 2024 | 46.58 | 46.67 | 46.58 | 46.65 | 88,989 | +0.07(+0.14%) |
Aug 09, 2024 | 46.62 | 46.63 | 46.58 | 46.58 | 23,673 | +0.01(+0.02%) |
Aug 08, 2024 | 46.55 | 46.59 | 46.53 | 46.57 | 52,232 | -0.03(-0.06%) |
Aug 07, 2024 | 46.62 | 46.63 | 46.56 | 46.60 | 57,119 | -0.04(-0.09%) |
Aug 06, 2024 | 46.74 | 46.74 | 46.63 | 46.64 | 60,370 | -0.07(-0.15%) |
Aug 05, 2024 | 46.83 | 46.83 | 46.66 | 46.71 | 48,741 | -0.03(-0.06%) |
Aug 02, 2024 | 46.69 | 46.74 | 46.67 | 46.74 | 21,052 | +0.25(+0.53%) |
Aug 01, 2024 | 46.49 | 46.53 | 46.48 | 46.49 | 226,588 | -0.09(-0.19%) |
Jul 31, 2024 | 46.56 | 46.59 | 46.51 | 46.58 | 43,590 | +0.08(+0.17%) |
Jul 30, 2024 | 46.47 | 46.52 | 46.47 | 46.50 | 37,950 | +0.01(+0.02%) |
Jul 29, 2024 | 46.49 | 46.50 | 46.47 | 46.49 | 33,586 | +0.02(+0.04%) |
Jul 26, 2024 | 46.47 | 46.48 | 46.44 | 46.47 | 41,455 | +0.08(+0.17%) |
Jul 25, 2024 | 46.40 | 46.41 | 46.36 | 46.39 | 47,279 | +0.02(+0.04%) |
Jul 24, 2024 | 46.44 | 46.44 | 46.37 | 46.37 | 43,347 | +0.00(+0.01%) |
Jul 23, 2024 | 46.38 | 46.38 | 46.36 | 46.37 | 20,427 | +0.02(+0.03%) |
Jul 22, 2024 | 46.36 | 46.36 | 46.32 | 46.35 | 79,593 | -0.01(-0.02%) |
Jul 19, 2024 | 46.32 | 46.37 | 46.32 | 46.36 | 35,210 | -0.03(-0.06%) |
Jul 18, 2024 | 46.36 | 46.41 | 46.36 | 46.39 | 38,038 | -0.02(-0.04%) |
Jul 17, 2024 | 46.34 | 46.42 | 46.34 | 46.41 | 21,012 | +0.01(+0.02%) |
Jul 16, 2024 | 46.39 | 46.40 | 46.35 | 46.40 | 40,119 | +0.05(+0.11%) |
Jul 15, 2024 | 46.35 | 46.39 | 46.34 | 46.35 | 63,081 | -0.03(-0.06%) |
Jul 12, 2024 | 46.34 | 46.38 | 46.33 | 46.38 | 31,508 | +0.08(+0.17%) |
Jul 11, 2024 | 46.35 | 46.35 | 46.30 | 46.30 | 36,719 | +0.10(+0.21%) |
Jul 10, 2024 | 46.18 | 46.22 | 46.18 | 46.20 | 17,939 | +0.00(+0.01%) |
Jul 09, 2024 | 46.19 | 46.21 | 46.16 | 46.20 | 38,038 | -0.01(-0.01%) |
Jul 08, 2024 | 46.21 | 46.23 | 46.20 | 46.21 | 18,236 | -0.02(-0.04%) |
Jul 05, 2024 | 46.16 | 46.23 | 46.15 | 46.23 | 15,607 | +0.13(+0.28%) |
Jul 03, 2024 | 46.08 | 46.12 | 46.05 | 46.10 | 34,568 | +0.08(+0.18%) |
Jul 02, 2024 | 46.03 | 46.03 | 46.00 | 46.02 | 29,257 | +0.05(+0.12%) |
Jul 01, 2024 | 45.97 | 45.97 | 45.93 | 45.96 | 32,155 | -0.04(-0.10%) |
Jun 28, 2024 | 46.08 | 46.08 | 45.99 | 46.01 | 12,820 | -0.00(-0.01%) |
Jun 27, 2024 | 45.96 | 46.02 | 45.96 | 46.01 | 44,540 | +0.05(+0.11%) |
Jun 26, 2024 | 45.96 | 45.96 | 45.94 | 45.96 | 22,049 | -0.08(-0.17%) |
Jun 25, 2024 | 46.01 | 46.04 | 46.00 | 46.04 | 34,678 | +0.01(+0.02%) |
Jun 24, 2024 | 46.02 | 46.03 | 46.01 | 46.03 | 29,004 | +0.02(+0.03%) |
Jun 21, 2024 | 46.03 | 46.03 | 45.99 | 46.01 | 14,802 | +0.01(+0.03%) |
Jun 20, 2024 | 45.95 | 46.02 | 45.95 | 46.00 | 32,852 | +0.00(+0.00%) |
Jun 18, 2024 | 45.99 | 46.04 | 45.99 | 46.00 | 17,477 | +0.02(+0.05%) |
Jun 17, 2024 | 45.97 | 45.99 | 45.96 | 45.97 | 32,368 | -0.03(-0.08%) |
Jun 14, 2024 | 46.04 | 46.06 | 46.01 | 46.01 | 128,491 | -0.03(-0.06%) |
Jun 13, 2024 | 46.03 | 46.07 | 46.02 | 46.04 | 34,843 | +0.08(+0.17%) |
Jun 12, 2024 | 46.04 | 46.06 | 45.96 | 45.96 | 30,522 | +0.08(+0.17%) |
Jun 11, 2024 | 45.86 | 45.88 | 45.83 | 45.88 | 17,857 | +0.05(+0.12%) |
Jun 10, 2024 | 45.81 | 45.83 | 45.79 | 45.82 | 19,879 | +0.01(+0.03%) |
Jun 07, 2024 | 45.82 | 45.84 | 45.81 | 45.81 | 21,332 | -0.15(-0.32%) |
Jun 06, 2024 | 45.94 | 45.96 | 45.93 | 45.96 | 52,834 | +0.01(+0.03%) |
Jun 05, 2024 | 45.91 | 45.95 | 45.89 | 45.94 | 58,410 | +0.03(+0.07%) |
Jun 04, 2024 | 45.91 | 45.93 | 45.88 | 45.91 | 23,215 | +0.05(+0.12%) |