Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 46.35 | 46.41 | 46.24 | 46.27 | 228,022 | -0.06(-0.13%) |
Aug 29, 2024 | 46.35 | 46.41 | 46.30 | 46.33 | 733,065 | -0.11(-0.24%) |
Aug 28, 2024 | 46.44 | 46.48 | 46.39 | 46.44 | 552,125 | -0.06(-0.13%) |
Aug 27, 2024 | 46.41 | 46.51 | 46.35 | 46.50 | 343,027 | +0.08(+0.17%) |
Aug 26, 2024 | 46.57 | 46.60 | 46.38 | 46.42 | 311,125 | -0.04(-0.09%) |
Aug 23, 2024 | 46.31 | 46.48 | 46.27 | 46.46 | 489,881 | +0.24(+0.52%) |
Aug 22, 2024 | 46.31 | 46.33 | 46.20 | 46.22 | 340,346 | -0.19(-0.41%) |
Aug 21, 2024 | 46.35 | 46.49 | 46.27 | 46.41 | 307,222 | +0.15(+0.32%) |
Aug 20, 2024 | 46.24 | 46.29 | 46.20 | 46.26 | 231,332 | +0.10(+0.22%) |
Aug 19, 2024 | 46.08 | 46.23 | 46.08 | 46.16 | 237,304 | +0.03(+0.07%) |
Aug 16, 2024 | 46.10 | 46.14 | 46.00 | 46.13 | 208,198 | +0.21(+0.46%) |
Aug 15, 2024 | 45.90 | 45.98 | 45.85 | 45.92 | 323,396 | -0.22(-0.48%) |
Aug 14, 2024 | 46.16 | 46.26 | 46.13 | 46.14 | 566,082 | +0.04(+0.09%) |
Aug 13, 2024 | 46.04 | 46.10 | 45.99 | 46.10 | 198,853 | +0.17(+0.37%) |
Aug 12, 2024 | 45.84 | 45.98 | 45.81 | 45.93 | 253,950 | +0.03(+0.07%) |
Aug 09, 2024 | 45.91 | 45.93 | 45.85 | 45.90 | 212,051 | +0.14(+0.31%) |
Aug 08, 2024 | 45.99 | 45.99 | 45.67 | 45.76 | 578,128 | -0.04(-0.09%) |
Aug 07, 2024 | 45.81 | 45.87 | 45.71 | 45.80 | 293,355 | -0.09(-0.20%) |
Aug 06, 2024 | 46.11 | 46.14 | 45.84 | 45.89 | 367,447 | -0.25(-0.54%) |
Aug 05, 2024 | 46.41 | 46.51 | 46.01 | 46.14 | 586,785 | -0.07(-0.15%) |
Aug 02, 2024 | 46.06 | 46.25 | 46.02 | 46.21 | 836,849 | +0.46(+1.01%) |
Aug 01, 2024 | 45.65 | 45.79 | 45.61 | 45.75 | 319,389 | +0.26(+0.56%) |
Jul 31, 2024 | 45.28 | 45.51 | 45.20 | 45.49 | 223,382 | +0.25(+0.55%) |
Jul 30, 2024 | 45.20 | 45.25 | 45.11 | 45.24 | 250,413 | +0.09(+0.20%) |
Jul 29, 2024 | 45.26 | 45.26 | 45.11 | 45.15 | 333,053 | +0.04(+0.09%) |
Jul 26, 2024 | 45.08 | 45.12 | 45.03 | 45.11 | 448,203 | +0.22(+0.49%) |
Jul 25, 2024 | 44.99 | 44.99 | 44.86 | 44.90 | 1,040,483 | +0.04(+0.09%) |
Jul 24, 2024 | 45.02 | 45.03 | 44.82 | 44.86 | 333,313 | -0.09(-0.20%) |
Jul 23, 2024 | 45.00 | 45.04 | 44.94 | 44.95 | 244,976 | +0.02(+0.04%) |
Jul 22, 2024 | 45.02 | 45.02 | 44.85 | 44.93 | 216,561 | -0.03(-0.07%) |
Jul 19, 2024 | 45.07 | 45.07 | 44.87 | 44.96 | 168,892 | -0.06(-0.13%) |
Jul 18, 2024 | 45.18 | 45.18 | 45.00 | 45.02 | 312,916 | -0.19(-0.42%) |
Jul 17, 2024 | 45.07 | 45.21 | 45.01 | 45.20 | 369,662 | +0.13(+0.29%) |
Jul 16, 2024 | 45.02 | 45.07 | 44.93 | 45.07 | 488,983 | +0.09(+0.20%) |
Jul 15, 2024 | 45.04 | 45.10 | 44.95 | 44.99 | 354,612 | -0.06(-0.13%) |
Jul 12, 2024 | 44.97 | 45.06 | 44.93 | 45.04 | 294,121 | +0.09(+0.20%) |
Jul 11, 2024 | 44.99 | 45.04 | 44.91 | 44.96 | 241,126 | +0.25(+0.56%) |
Jul 10, 2024 | 44.68 | 44.73 | 44.62 | 44.71 | 348,560 | +0.04(+0.09%) |
Jul 09, 2024 | 44.61 | 44.69 | 44.51 | 44.67 | 383,958 | +0.04(+0.09%) |
Jul 08, 2024 | 44.61 | 44.64 | 44.53 | 44.63 | 662,555 | +0.06(+0.13%) |
Jul 05, 2024 | 44.49 | 44.62 | 44.46 | 44.57 | 235,324 | +0.25(+0.56%) |
Jul 03, 2024 | 44.25 | 44.40 | 44.18 | 44.32 | 192,081 | +0.21(+0.47%) |
Jul 02, 2024 | 44.17 | 44.18 | 44.02 | 44.11 | 437,334 | +0.17(+0.39%) |