Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 46.54 | 46.77 | 46.52 | 46.77 | 55,666 | +0.27(+0.58%) |
Aug 16, 2024 | 46.18 | 46.51 | 46.18 | 46.50 | 22,314 | +0.20(+0.43%) |
Aug 15, 2024 | 46.35 | 46.41 | 46.18 | 46.30 | 41,339 | +0.61(+1.34%) |
Aug 14, 2024 | 45.45 | 45.79 | 45.45 | 45.69 | 32,120 | +0.17(+0.37%) |
Aug 13, 2024 | 45.14 | 45.53 | 45.11 | 45.52 | 33,945 | +0.48(+1.07%) |
Aug 12, 2024 | 45.41 | 45.41 | 44.93 | 45.04 | 50,615 | -0.23(-0.51%) |
Aug 09, 2024 | 45.29 | 45.36 | 44.95 | 45.27 | 45,428 | +0.05(+0.11%) |
Aug 08, 2024 | 44.80 | 45.22 | 44.80 | 45.22 | 97,747 | +0.71(+1.60%) |
Aug 07, 2024 | 45.19 | 45.36 | 44.48 | 44.51 | 71,358 | -0.17(-0.38%) |
Aug 06, 2024 | 44.50 | 45.14 | 44.30 | 44.68 | 126,553 | +0.38(+0.86%) |
Aug 05, 2024 | 44.49 | 44.60 | 44.15 | 44.30 | 78,170 | -1.11(-2.44%) |
Aug 02, 2024 | 45.94 | 45.94 | 45.02 | 45.41 | 568,377 | -0.74(-1.60%) |
Aug 01, 2024 | 46.91 | 46.95 | 45.94 | 46.15 | 76,909 | -0.55(-1.18%) |
Jul 31, 2024 | 46.98 | 47.02 | 46.62 | 46.70 | 29,768 | +0.08(+0.17%) |
Jul 30, 2024 | 46.40 | 46.72 | 46.40 | 46.62 | 45,518 | +0.27(+0.58%) |
Jul 29, 2024 | 46.44 | 46.48 | 46.21 | 46.35 | 114,103 | -0.10(-0.22%) |
Jul 26, 2024 | 46.08 | 46.57 | 46.08 | 46.45 | 36,855 | +0.55(+1.19%) |
Jul 25, 2024 | 45.59 | 46.33 | 45.59 | 45.90 | 30,171 | +0.29(+0.64%) |
Jul 24, 2024 | 45.72 | 45.85 | 45.53 | 45.61 | 31,280 | -0.03(-0.07%) |
Jul 23, 2024 | 45.93 | 45.93 | 45.62 | 45.64 | 36,712 | -0.31(-0.67%) |
Jul 22, 2024 | 46.01 | 46.01 | 45.57 | 45.95 | 33,083 | +0.14(+0.31%) |
Jul 19, 2024 | 46.31 | 46.31 | 45.75 | 45.81 | 27,228 | -0.39(-0.84%) |
Jul 18, 2024 | 46.49 | 46.84 | 46.18 | 46.20 | 30,048 | -0.38(-0.82%) |
Jul 17, 2024 | 46.04 | 46.64 | 46.04 | 46.58 | 30,422 | +0.37(+0.80%) |
Jul 16, 2024 | 45.67 | 46.21 | 45.61 | 46.21 | 41,674 | +0.76(+1.67%) |
Jul 15, 2024 | 45.49 | 45.66 | 45.34 | 45.45 | 27,377 | +0.20(+0.44%) |
Jul 12, 2024 | 45.01 | 45.47 | 45.01 | 45.25 | 53,896 | +0.32(+0.71%) |
Jul 11, 2024 | 44.68 | 44.96 | 44.54 | 44.93 | 30,558 | +0.48(+1.08%) |
Jul 10, 2024 | 44.19 | 44.46 | 44.07 | 44.45 | 28,469 | +0.43(+0.97%) |
Jul 09, 2024 | 44.13 | 44.21 | 43.89 | 44.02 | 31,725 | -0.02(-0.04%) |
Jul 08, 2024 | 43.96 | 44.20 | 43.93 | 44.04 | 28,308 | +0.07(+0.16%) |
Jul 05, 2024 | 44.06 | 44.06 | 43.78 | 43.97 | 39,861 | -0.18(-0.41%) |
Jul 03, 2024 | 44.34 | 44.35 | 44.12 | 44.15 | 41,098 | -0.07(-0.16%) |
Jul 02, 2024 | 44.05 | 44.22 | 44.00 | 44.22 | 112,419 | +0.15(+0.34%) |
Jul 01, 2024 | 44.24 | 44.49 | 44.03 | 44.07 | 43,951 | -0.17(-0.38%) |
Jun 28, 2024 | 44.27 | 44.41 | 44.07 | 44.24 | 123,091 | +0.19(+0.43%) |
Jun 27, 2024 | 44.12 | 44.12 | 43.88 | 44.05 | 58,790 | -0.07(-0.16%) |
Jun 26, 2024 | 44.24 | 44.24 | 43.94 | 44.12 | 48,460 | -0.18(-0.41%) |
Jun 25, 2024 | 44.55 | 44.55 | 44.18 | 44.30 | 21,658 | -0.33(-0.74%) |
Jun 24, 2024 | 44.48 | 44.84 | 44.37 | 44.63 | 51,786 | +0.38(+0.86%) |
Jun 21, 2024 | 44.34 | 44.36 | 44.20 | 44.25 | 183,457 | -0.10(-0.23%) |
Jun 20, 2024 | 44.42 | 44.43 | 44.25 | 44.35 | 63,999 | +0.03(+0.07%) |
Jun 18, 2024 | 44.19 | 44.39 | 44.19 | 44.32 | 30,246 | +0.16(+0.36%) |
Jun 17, 2024 | 43.89 | 44.16 | 43.67 | 44.16 | 50,502 | +0.39(+0.89%) |
Jun 14, 2024 | 43.67 | 43.79 | 43.43 | 43.77 | 29,470 | -0.11(-0.25%) |
Jun 13, 2024 | 43.86 | 43.92 | 43.65 | 43.88 | 34,057 | +0.22(+0.50%) |
Jun 12, 2024 | 44.03 | 44.03 | 43.56 | 43.66 | 30,719 | +0.10(+0.23%) |
Jun 11, 2024 | 43.73 | 43.73 | 43.28 | 43.56 | 34,564 | -0.21(-0.49%) |
Jun 10, 2024 | 43.61 | 43.77 | 43.47 | 43.77 | 31,696 | +0.12(+0.27%) |
Jun 07, 2024 | 43.58 | 43.84 | 43.50 | 43.65 | 21,009 | -0.06(-0.14%) |
Jun 06, 2024 | 43.81 | 43.81 | 43.60 | 43.71 | 25,843 | -0.05(-0.11%) |
Jun 05, 2024 | 43.64 | 43.76 | 43.42 | 43.76 | 60,071 | +0.25(+0.57%) |
Jun 04, 2024 | 43.41 | 43.59 | 43.30 | 43.52 | 44,040 | -0.07(-0.17%) |