Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 45.07 | 45.60 | 45.06 | 45.56 | 22,513 | +0.62(+1.39%) |
Aug 20, 2024 | 45.46 | 45.46 | 44.89 | 44.94 | 17,181 | -0.68(-1.50%) |
Aug 19, 2024 | 44.80 | 45.62 | 44.74 | 45.62 | 31,572 | +0.86(+1.92%) |
Aug 16, 2024 | 44.71 | 44.91 | 44.71 | 44.76 | 16,562 | +0.05(+0.11%) |
Aug 15, 2024 | 44.19 | 44.78 | 44.19 | 44.71 | 18,925 | +1.11(+2.55%) |
Aug 14, 2024 | 43.60 | 43.69 | 43.34 | 43.60 | 100,430 | -0.02(-0.05%) |
Aug 13, 2024 | 43.35 | 43.66 | 43.27 | 43.62 | 15,353 | +0.34(+0.79%) |
Aug 12, 2024 | 43.58 | 43.64 | 43.23 | 43.28 | 27,452 | -0.33(-0.76%) |
Aug 09, 2024 | 43.47 | 43.72 | 43.31 | 43.61 | 17,179 | +0.27(+0.62%) |
Aug 08, 2024 | 42.69 | 43.34 | 42.56 | 43.34 | 39,806 | +0.64(+1.50%) |
Aug 07, 2024 | 43.35 | 43.57 | 42.61 | 42.70 | 67,073 | -0.71(-1.64%) |
Aug 06, 2024 | 42.69 | 43.88 | 42.59 | 43.41 | 88,533 | +1.00(+2.36%) |
Aug 05, 2024 | 41.30 | 42.83 | 41.20 | 42.41 | 211,812 | -0.77(-1.78%) |
Aug 02, 2024 | 43.55 | 43.55 | 42.80 | 43.18 | 42,815 | -1.37(-3.08%) |
Aug 01, 2024 | 45.89 | 45.93 | 44.14 | 44.55 | 84,291 | -1.08(-2.37%) |
Jul 31, 2024 | 45.87 | 46.08 | 45.38 | 45.63 | 63,090 | +0.21(+0.46%) |
Jul 30, 2024 | 45.11 | 45.54 | 45.11 | 45.42 | 23,377 | +0.45(+1.00%) |
Jul 29, 2024 | 44.61 | 45.09 | 44.61 | 44.97 | 25,898 | +0.52(+1.17%) |
Jul 26, 2024 | 44.72 | 44.75 | 44.42 | 44.45 | 84,278 | +0.31(+0.70%) |
Jul 25, 2024 | 44.59 | 44.75 | 43.95 | 44.14 | 29,202 | -0.60(-1.34%) |
Jul 24, 2024 | 45.84 | 45.84 | 44.72 | 44.74 | 141,401 | -1.30(-2.83%) |
Jul 23, 2024 | 45.71 | 46.30 | 45.71 | 46.04 | 66,952 | +0.39(+0.86%) |
Jul 22, 2024 | 45.55 | 45.76 | 45.09 | 45.65 | 24,286 | +0.18(+0.39%) |
Jul 19, 2024 | 45.47 | 45.59 | 45.36 | 45.47 | 10,213 | +0.12(+0.27%) |
Jul 18, 2024 | 45.67 | 46.12 | 45.29 | 45.35 | 44,156 | -0.52(-1.13%) |
Jul 17, 2024 | 46.45 | 46.62 | 45.87 | 45.87 | 63,142 | -0.87(-1.86%) |
Jul 16, 2024 | 46.04 | 46.78 | 46.04 | 46.74 | 31,486 | +0.89(+1.94%) |
Jul 15, 2024 | 45.80 | 46.00 | 45.56 | 45.85 | 37,977 | +0.10(+0.22%) |
Jul 12, 2024 | 45.50 | 45.80 | 45.50 | 45.75 | 18,079 | +0.48(+1.06%) |
Jul 11, 2024 | 45.45 | 45.48 | 45.19 | 45.27 | 54,949 | +0.07(+0.15%) |
Jul 10, 2024 | 45.03 | 45.24 | 44.77 | 45.20 | 39,022 | +0.28(+0.62%) |
Jul 09, 2024 | 45.23 | 45.37 | 44.92 | 44.92 | 62,160 | -0.15(-0.33%) |
Jul 08, 2024 | 45.30 | 45.45 | 45.07 | 45.07 | 169,396 | -0.02(-0.04%) |
Jul 05, 2024 | 44.93 | 45.13 | 44.81 | 45.09 | 25,310 | +0.12(+0.27%) |
Jul 03, 2024 | 45.09 | 45.19 | 44.97 | 44.97 | 35,582 | +0.04(+0.09%) |
Jul 02, 2024 | 44.76 | 44.99 | 44.74 | 44.93 | 53,065 | +0.15(+0.33%) |
Jul 01, 2024 | 45.47 | 45.47 | 44.57 | 44.78 | 40,263 | -0.64(-1.41%) |
Jun 28, 2024 | 45.33 | 45.50 | 45.20 | 45.42 | 58,712 | +0.24(+0.53%) |
Jun 27, 2024 | 45.24 | 45.24 | 44.94 | 45.18 | 29,597 | +0.05(+0.11%) |
Jun 26, 2024 | 45.10 | 45.21 | 44.88 | 45.13 | 55,074 | -0.16(-0.35%) |
Jun 25, 2024 | 44.92 | 45.32 | 44.92 | 45.29 | 41,973 | +0.48(+1.07%) |
Jun 24, 2024 | 44.60 | 44.95 | 44.51 | 44.81 | 29,471 | +0.27(+0.60%) |
Jun 21, 2024 | 44.44 | 44.58 | 44.29 | 44.54 | 30,296 | +0.11(+0.25%) |
Jun 20, 2024 | 44.61 | 44.76 | 44.31 | 44.43 | 24,545 | -0.15(-0.34%) |
Jun 18, 2024 | 44.46 | 44.74 | 44.45 | 44.58 | 20,363 | +0.20(+0.45%) |
Jun 17, 2024 | 43.66 | 44.43 | 43.66 | 44.38 | 45,039 | +0.75(+1.72%) |
Jun 14, 2024 | 43.86 | 43.89 | 43.38 | 43.63 | 88,835 | -0.48(-1.09%) |
Jun 13, 2024 | 44.66 | 44.66 | 44.06 | 44.11 | 20,218 | -0.60(-1.34%) |
Jun 12, 2024 | 44.61 | 44.90 | 44.57 | 44.71 | 33,835 | +0.63(+1.43%) |
Jun 11, 2024 | 44.12 | 44.32 | 43.91 | 44.08 | 96,181 | -0.26(-0.59%) |
Jun 10, 2024 | 44.12 | 44.38 | 43.99 | 44.34 | 29,818 | +0.02(+0.04%) |
Jun 07, 2024 | 44.25 | 44.51 | 44.20 | 44.33 | 44,054 | -0.11(-0.24%) |
Jun 06, 2024 | 44.47 | 44.78 | 44.43 | 44.43 | 18,110 | -0.22(-0.50%) |
Jun 05, 2024 | 44.39 | 44.72 | 44.07 | 44.66 | 43,349 | +0.50(+1.13%) |
Jun 04, 2024 | 44.19 | 44.59 | 44.10 | 44.15 | 35,316 | -0.28(-0.63%) |