Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 45.90 | 46.18 | 45.74 | 46.10 | 25,336 | +0.44(+0.96%) |
Aug 22, 2024 | 46.22 | 46.23 | 45.57 | 45.66 | 32,755 | -0.38(-0.83%) |
Aug 21, 2024 | 45.97 | 46.11 | 45.84 | 46.04 | 37,716 | +0.20(+0.45%) |
Aug 20, 2024 | 45.88 | 46.00 | 45.78 | 45.84 | 66,179 | -0.02(-0.05%) |
Aug 19, 2024 | 45.46 | 45.86 | 45.43 | 45.86 | 27,368 | +0.41(+0.90%) |
Aug 16, 2024 | 45.22 | 45.51 | 45.22 | 45.45 | 22,496 | +0.08(+0.18%) |
Aug 15, 2024 | 45.06 | 45.37 | 45.05 | 45.37 | 85,624 | +0.81(+1.82%) |
Aug 14, 2024 | 44.51 | 44.66 | 44.33 | 44.56 | 99,993 | +0.11(+0.25%) |
Aug 13, 2024 | 43.96 | 44.45 | 43.96 | 44.45 | 35,052 | +0.74(+1.69%) |
Aug 12, 2024 | 43.76 | 43.89 | 43.55 | 43.71 | 38,280 | +0.04(+0.09%) |
Aug 09, 2024 | 43.45 | 43.71 | 43.37 | 43.67 | 26,324 | +0.17(+0.39%) |
Aug 08, 2024 | 42.97 | 43.52 | 42.78 | 43.50 | 129,182 | +1.03(+2.43%) |
Aug 07, 2024 | 43.36 | 43.55 | 42.47 | 42.47 | 63,775 | -0.32(-0.75%) |
Aug 06, 2024 | 42.62 | 43.42 | 42.46 | 42.79 | 93,528 | +0.41(+0.97%) |
Aug 05, 2024 | 41.94 | 42.85 | 41.87 | 42.38 | 842,463 | -1.31(-2.99%) |
Aug 02, 2024 | 43.89 | 44.00 | 43.34 | 43.69 | 74,177 | -0.82(-1.84%) |
Aug 01, 2024 | 45.27 | 45.46 | 44.24 | 44.51 | 31,496 | -0.72(-1.60%) |
Jul 31, 2024 | 45.01 | 45.30 | 44.90 | 45.23 | 1,969,082 | +0.81(+1.82%) |
Jul 30, 2024 | 44.81 | 44.81 | 44.19 | 44.42 | 40,151 | -0.24(-0.54%) |
Jul 29, 2024 | 44.77 | 44.83 | 44.55 | 44.66 | 40,890 | +0.05(+0.11%) |
Jul 26, 2024 | 44.42 | 44.81 | 44.38 | 44.61 | 60,886 | +0.40(+0.90%) |
Jul 25, 2024 | 44.38 | 44.84 | 44.07 | 44.21 | 143,200 | -0.16(-0.36%) |
Jul 24, 2024 | 45.05 | 45.05 | 44.31 | 44.37 | 36,745 | -1.05(-2.31%) |
Jul 23, 2024 | 45.46 | 45.66 | 45.40 | 45.42 | 33,256 | -0.06(-0.13%) |
Jul 22, 2024 | 45.36 | 45.53 | 45.19 | 45.48 | 66,307 | +0.55(+1.22%) |
Jul 19, 2024 | 45.21 | 45.34 | 44.91 | 44.93 | 27,297 | -0.31(-0.68%) |
Jul 18, 2024 | 45.80 | 45.83 | 45.09 | 45.24 | 39,118 | -0.40(-0.88%) |
Jul 17, 2024 | 45.82 | 45.87 | 45.61 | 45.64 | 42,039 | -0.65(-1.40%) |
Jul 16, 2024 | 46.17 | 46.32 | 46.10 | 46.29 | 68,662 | +0.28(+0.61%) |
Jul 15, 2024 | 46.11 | 46.21 | 45.92 | 46.01 | 41,646 | +0.16(+0.35%) |
Jul 12, 2024 | 45.74 | 46.19 | 45.70 | 45.85 | 22,592 | +0.20(+0.44%) |
Jul 11, 2024 | 46.09 | 46.10 | 45.59 | 45.65 | 40,549 | -0.38(-0.83%) |
Jul 10, 2024 | 45.68 | 46.07 | 45.68 | 46.03 | 57,039 | +0.41(+0.90%) |
Jul 09, 2024 | 45.65 | 45.70 | 45.58 | 45.62 | 41,074 | +0.07(+0.16%) |
Jul 08, 2024 | 45.55 | 45.62 | 45.47 | 45.55 | 31,640 | +0.05(+0.10%) |
Jul 05, 2024 | 45.24 | 45.51 | 45.20 | 45.50 | 31,330 | +0.29(+0.64%) |
Jul 03, 2024 | 44.99 | 45.22 | 44.99 | 45.21 | 41,163 | +0.24(+0.53%) |
Jul 02, 2024 | 44.51 | 44.99 | 44.51 | 44.97 | 47,948 | +0.30(+0.67%) |
Jul 01, 2024 | 44.68 | 44.71 | 44.46 | 44.67 | 87,684 | +0.07(+0.16%) |
Jun 28, 2024 | 44.84 | 45.08 | 44.50 | 44.60 | 168,633 | -0.16(-0.36%) |
Jun 27, 2024 | 44.69 | 44.79 | 44.36 | 44.76 | 811,548 | +0.02(+0.06%) |
Jun 26, 2024 | 44.56 | 44.73 | 44.52 | 44.73 | 64,268 | +0.09(+0.19%) |
Jun 25, 2024 | 44.58 | 44.65 | 44.45 | 44.65 | 208,244 | +0.19(+0.42%) |
Jun 24, 2024 | 44.65 | 44.81 | 44.46 | 44.46 | 62,244 | -0.11(-0.25%) |
Jun 21, 2024 | 44.60 | 44.72 | 44.56 | 44.57 | 75,301 | -0.09(-0.20%) |
Jun 20, 2024 | 44.95 | 44.95 | 44.57 | 44.66 | 99,574 | -0.16(-0.36%) |
Jun 18, 2024 | 44.71 | 44.83 | 44.70 | 44.82 | 53,091 | +0.07(+0.16%) |
Jun 17, 2024 | 44.34 | 44.82 | 44.31 | 44.75 | 63,090 | +0.42(+0.95%) |
Jun 14, 2024 | 44.22 | 44.33 | 44.14 | 44.33 | 24,786 | -0.01(-0.03%) |
Jun 13, 2024 | 44.41 | 44.41 | 44.11 | 44.34 | 35,109 | +0.12(+0.27%) |
Jun 12, 2024 | 44.27 | 44.44 | 44.18 | 44.22 | 69,000 | +0.36(+0.82%) |
Jun 11, 2024 | 43.65 | 43.86 | 43.48 | 43.86 | 46,491 | +0.15(+0.34%) |
Jun 10, 2024 | 43.57 | 43.76 | 43.49 | 43.71 | 52,945 | +0.12(+0.27%) |
Jun 07, 2024 | 43.59 | 43.84 | 43.57 | 43.59 | 39,690 | -0.03(-0.07%) |
Jun 06, 2024 | 43.72 | 43.72 | 43.52 | 43.63 | 91,357 | -0.01(-0.02%) |
Jun 05, 2024 | 43.31 | 43.64 | 43.20 | 43.64 | 123,262 | +0.50(+1.16%) |
Jun 04, 2024 | 43.00 | 43.20 | 42.87 | 43.14 | 45,908 | +0.05(+0.12%) |