Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 46.07 | 46.37 | 46.02 | 46.35 | 481,643 | +0.39(+0.85%) |
Aug 20, 2024 | 46.00 | 46.06 | 45.81 | 45.96 | 326,457 | -0.07(-0.15%) |
Aug 19, 2024 | 45.74 | 46.12 | 45.72 | 46.03 | 554,788 | +0.45(+0.99%) |
Aug 16, 2024 | 45.60 | 45.68 | 45.41 | 45.58 | 398,635 | -0.04(-0.09%) |
Aug 15, 2024 | 45.68 | 45.86 | 45.55 | 45.62 | 676,323 | -0.08(-0.18%) |
Aug 14, 2024 | 45.38 | 45.71 | 45.38 | 45.70 | 427,702 | +0.32(+0.71%) |
Aug 13, 2024 | 45.15 | 45.45 | 45.05 | 45.38 | 427,200 | +0.36(+0.80%) |
Aug 12, 2024 | 45.12 | 45.29 | 44.95 | 45.02 | 392,049 | -0.07(-0.16%) |
Aug 09, 2024 | 44.69 | 45.12 | 44.60 | 45.09 | 455,022 | +0.44(+0.99%) |
Aug 08, 2024 | 44.43 | 44.73 | 44.23 | 44.65 | 514,023 | +0.50(+1.13%) |
Aug 07, 2024 | 44.44 | 44.81 | 44.14 | 44.15 | 1,099,700 | +0.05(+0.11%) |
Aug 06, 2024 | 43.51 | 44.50 | 43.45 | 44.10 | 1,726,991 | -0.06(-0.14%) |
Aug 05, 2024 | 44.01 | 44.54 | 44.01 | 44.16 | 1,145,198 | -1.91(-4.15%) |
Aug 02, 2024 | 45.78 | 46.12 | 45.46 | 46.07 | 987,317 | -0.25(-0.54%) |
Aug 01, 2024 | 46.96 | 47.08 | 45.87 | 46.32 | 1,029,162 | -0.91(-1.93%) |
Jul 31, 2024 | 47.24 | 47.38 | 46.83 | 47.23 | 739,329 | -0.13(-0.27%) |
Jul 30, 2024 | 47.30 | 47.41 | 47.03 | 47.36 | 852,732 | +0.34(+0.72%) |
Jul 29, 2024 | 47.01 | 47.26 | 46.98 | 47.02 | 682,710 | +0.48(+1.03%) |
Jul 26, 2024 | 46.36 | 46.73 | 46.28 | 46.54 | 983,131 | +0.54(+1.17%) |
Jul 25, 2024 | 46.22 | 46.69 | 46.00 | 46.00 | 1,053,963 | +0.97(+2.15%) |
Jul 24, 2024 | 45.09 | 45.29 | 45.01 | 45.03 | 869,534 | -0.32(-0.71%) |
Jul 23, 2024 | 45.21 | 45.48 | 45.19 | 45.35 | 652,411 | -0.35(-0.77%) |
Jul 22, 2024 | 45.48 | 45.73 | 45.40 | 45.70 | 592,013 | +0.69(+1.53%) |
Jul 19, 2024 | 45.14 | 45.22 | 44.93 | 45.01 | 587,669 | -0.07(-0.16%) |
Jul 18, 2024 | 45.72 | 45.76 | 45.02 | 45.08 | 894,574 | -0.32(-0.70%) |
Jul 17, 2024 | 46.02 | 46.17 | 45.39 | 45.40 | 1,086,350 | -0.91(-1.97%) |
Jul 16, 2024 | 46.14 | 46.35 | 46.00 | 46.31 | 509,455 | +0.32(+0.70%) |
Jul 15, 2024 | 46.39 | 46.43 | 45.88 | 45.99 | 515,478 | -0.40(-0.86%) |
Jul 12, 2024 | 46.14 | 46.66 | 46.13 | 46.39 | 643,947 | +0.69(+1.51%) |
Jul 11, 2024 | 46.05 | 46.26 | 45.70 | 45.70 | 710,473 | -0.62(-1.34%) |
Jul 10, 2024 | 46.18 | 46.35 | 46.15 | 46.32 | 566,303 | +0.22(+0.48%) |
Jul 09, 2024 | 46.13 | 46.23 | 45.92 | 46.10 | 620,153 | +0.02(+0.04%) |
Jul 08, 2024 | 46.31 | 46.33 | 46.02 | 46.08 | 448,910 | -0.14(-0.30%) |
Jul 05, 2024 | 46.01 | 46.22 | 45.77 | 46.22 | 562,474 | +0.53(+1.16%) |
Jul 03, 2024 | 45.42 | 45.75 | 45.39 | 45.69 | 491,563 | +0.19(+0.42%) |
Jul 02, 2024 | 45.14 | 45.53 | 45.02 | 45.50 | 403,166 | +0.29(+0.64%) |
Jul 01, 2024 | 45.32 | 45.58 | 45.16 | 45.21 | 602,871 | -0.67(-1.46%) |
Jun 28, 2024 | 46.07 | 46.19 | 45.81 | 45.88 | 658,387 | -0.27(-0.59%) |
Jun 27, 2024 | 46.18 | 46.30 | 46.02 | 46.15 | 641,324 | +0.62(+1.36%) |
Jun 26, 2024 | 45.57 | 45.57 | 45.35 | 45.53 | 458,907 | -0.48(-1.04%) |
Jun 25, 2024 | 46.00 | 46.04 | 45.73 | 46.01 | 590,097 | +0.17(+0.37%) |
Jun 24, 2024 | 45.85 | 46.11 | 45.81 | 45.84 | 565,305 | +0.24(+0.53%) |
Jun 21, 2024 | 45.52 | 45.68 | 45.35 | 45.60 | 706,951 | -0.05(-0.11%) |
Jun 20, 2024 | 45.81 | 45.90 | 45.53 | 45.65 | 793,717 | +0.07(+0.15%) |
Jun 18, 2024 | 45.54 | 45.77 | 45.48 | 45.58 | 760,098 | +0.10(+0.22%) |
Jun 17, 2024 | 45.26 | 45.53 | 45.17 | 45.48 | 557,340 | +0.26(+0.57%) |
Jun 14, 2024 | 45.25 | 45.28 | 44.93 | 45.22 | 693,392 | -0.43(-0.94%) |
Jun 13, 2024 | 45.80 | 45.83 | 45.45 | 45.65 | 550,757 | -0.08(-0.17%) |
Jun 12, 2024 | 45.56 | 45.92 | 45.42 | 45.73 | 792,959 | +1.17(+2.63%) |
Jun 11, 2024 | 44.51 | 44.61 | 44.33 | 44.56 | 1,178,908 | -0.22(-0.49%) |
Jun 10, 2024 | 44.61 | 44.81 | 44.50 | 44.78 | 934,417 | -0.08(-0.18%) |
Jun 07, 2024 | 45.10 | 45.21 | 44.83 | 44.86 | 620,964 | -0.55(-1.21%) |
Jun 06, 2024 | 45.48 | 45.50 | 45.20 | 45.41 | 820,993 | +0.23(+0.51%) |
Jun 05, 2024 | 44.88 | 45.19 | 44.80 | 45.18 | 704,229 | +0.44(+0.98%) |
Jun 04, 2024 | 44.46 | 44.75 | 44.38 | 44.74 | 693,510 | +0.84(+1.91%) |