Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 45.93 | 46.11 | 45.86 | 46.02 | 157,810 | +0.37(+0.81%) |
Aug 22, 2024 | 46.00 | 46.02 | 45.60 | 45.65 | 220,182 | -0.06(-0.13%) |
Aug 21, 2024 | 45.61 | 45.72 | 45.53 | 45.71 | 297,882 | +0.37(+0.82%) |
Aug 20, 2024 | 45.49 | 45.60 | 45.30 | 45.34 | 570,676 | -0.29(-0.64%) |
Aug 19, 2024 | 45.42 | 45.63 | 45.41 | 45.63 | 131,988 | +0.34(+0.75%) |
Aug 16, 2024 | 45.26 | 45.38 | 45.24 | 45.29 | 288,244 | -0.06(-0.13%) |
Aug 15, 2024 | 45.20 | 45.38 | 45.17 | 45.35 | 168,876 | +0.72(+1.61%) |
Aug 14, 2024 | 44.52 | 44.66 | 44.36 | 44.63 | 177,694 | +0.26(+0.59%) |
Aug 13, 2024 | 44.03 | 44.42 | 44.03 | 44.37 | 172,463 | +0.53(+1.21%) |
Aug 12, 2024 | 43.92 | 44.00 | 43.77 | 43.84 | 150,736 | -0.05(-0.11%) |
Aug 09, 2024 | 43.59 | 43.92 | 43.51 | 43.89 | 183,205 | +0.06(+0.14%) |
Aug 08, 2024 | 43.53 | 43.87 | 43.43 | 43.83 | 237,465 | +0.86(+2.00%) |
Aug 07, 2024 | 43.56 | 43.65 | 42.94 | 42.97 | 273,528 | +0.30(+0.70%) |
Aug 06, 2024 | 42.34 | 43.00 | 42.24 | 42.67 | 427,188 | +0.25(+0.59%) |
Aug 05, 2024 | 41.68 | 42.79 | 41.54 | 42.42 | 462,974 | -1.09(-2.51%) |
Aug 02, 2024 | 43.81 | 43.83 | 43.20 | 43.51 | 458,020 | -1.23(-2.75%) |
Aug 01, 2024 | 45.38 | 45.42 | 44.51 | 44.74 | 349,601 | -0.85(-1.86%) |
Jul 31, 2024 | 45.60 | 45.80 | 45.48 | 45.59 | 267,051 | +0.41(+0.91%) |
Jul 30, 2024 | 45.37 | 45.39 | 44.97 | 45.18 | 207,165 | +0.05(+0.11%) |
Jul 29, 2024 | 45.22 | 45.30 | 45.02 | 45.13 | 366,420 | -0.11(-0.24%) |
Jul 26, 2024 | 44.97 | 45.30 | 44.92 | 45.24 | 328,742 | +0.64(+1.43%) |
Jul 25, 2024 | 44.51 | 44.91 | 44.31 | 44.60 | 325,075 | -0.23(-0.51%) |
Jul 24, 2024 | 45.30 | 45.32 | 44.79 | 44.83 | 432,692 | -0.75(-1.65%) |
Jul 23, 2024 | 45.73 | 45.74 | 45.56 | 45.58 | 346,532 | -0.42(-0.91%) |
Jul 22, 2024 | 45.85 | 46.00 | 45.78 | 46.00 | 305,971 | +0.58(+1.28%) |
Jul 19, 2024 | 45.50 | 45.57 | 45.38 | 45.42 | 719,254 | -0.18(-0.39%) |
Jul 18, 2024 | 46.04 | 46.06 | 45.50 | 45.60 | 308,071 | -0.24(-0.52%) |
Jul 17, 2024 | 45.97 | 46.03 | 45.81 | 45.84 | 485,675 | -0.76(-1.63%) |
Jul 16, 2024 | 46.39 | 46.60 | 46.34 | 46.60 | 389,604 | +0.26(+0.56%) |
Jul 15, 2024 | 46.68 | 46.68 | 46.28 | 46.34 | 384,053 | -0.44(-0.94%) |
Jul 12, 2024 | 46.63 | 46.95 | 46.63 | 46.78 | 254,221 | +0.44(+0.95%) |
Jul 11, 2024 | 46.45 | 46.54 | 46.33 | 46.34 | 276,513 | -0.10(-0.22%) |
Jul 10, 2024 | 46.10 | 46.48 | 46.06 | 46.44 | 379,604 | +0.67(+1.46%) |
Jul 09, 2024 | 45.91 | 45.91 | 45.70 | 45.77 | 332,520 | -0.12(-0.26%) |
Jul 08, 2024 | 46.12 | 46.12 | 45.88 | 45.89 | 231,387 | -0.22(-0.48%) |
Jul 05, 2024 | 46.16 | 46.17 | 45.90 | 46.11 | 377,768 | +0.20(+0.44%) |
Jul 03, 2024 | 45.85 | 45.94 | 45.78 | 45.91 | 294,139 | +0.39(+0.86%) |
Jul 02, 2024 | 45.33 | 45.56 | 45.27 | 45.52 | 430,238 | -0.05(-0.11%) |
Jul 01, 2024 | 45.66 | 45.73 | 45.46 | 45.57 | 401,390 | -0.02(-0.04%) |
Jun 28, 2024 | 45.57 | 45.76 | 45.42 | 45.59 | 336,931 | -0.19(-0.42%) |
Jun 27, 2024 | 45.67 | 45.80 | 45.62 | 45.78 | 232,581 | +0.09(+0.20%) |
Jun 26, 2024 | 45.67 | 45.80 | 45.61 | 45.69 | 210,885 | -0.26(-0.57%) |
Jun 25, 2024 | 45.80 | 46.00 | 45.78 | 45.95 | 1,330,669 | +0.10(+0.21%) |
Jun 24, 2024 | 45.94 | 46.11 | 45.85 | 45.85 | 248,183 | +0.08(+0.17%) |
Jun 21, 2024 | 45.74 | 45.87 | 45.64 | 45.78 | 281,082 | -0.20(-0.43%) |
Jun 20, 2024 | 45.85 | 46.06 | 45.85 | 45.97 | 306,450 | +0.15(+0.33%) |
Jun 18, 2024 | 45.68 | 45.83 | 45.65 | 45.83 | 425,418 | +0.16(+0.35%) |
Jun 17, 2024 | 45.44 | 45.68 | 45.29 | 45.67 | 238,782 | +0.15(+0.33%) |
Jun 14, 2024 | 45.53 | 45.62 | 45.31 | 45.52 | 266,985 | -0.39(-0.84%) |
Jun 13, 2024 | 45.97 | 45.97 | 45.71 | 45.90 | 271,442 | -0.32(-0.69%) |
Jun 12, 2024 | 46.17 | 46.31 | 46.12 | 46.22 | 194,513 | +0.45(+0.98%) |
Jun 11, 2024 | 45.77 | 45.86 | 45.57 | 45.78 | 301,483 | -0.35(-0.75%) |
Jun 10, 2024 | 45.85 | 46.13 | 45.79 | 46.12 | 169,116 | +0.04(+0.09%) |
Jun 07, 2024 | 46.11 | 46.28 | 46.03 | 46.08 | 205,212 | -0.16(-0.34%) |
Jun 06, 2024 | 46.17 | 46.24 | 46.12 | 46.24 | 341,328 | +0.14(+0.30%) |
Jun 05, 2024 | 45.92 | 46.12 | 45.77 | 46.10 | 330,379 | +0.70(+1.55%) |
Jun 04, 2024 | 45.50 | 45.50 | 45.23 | 45.40 | 392,562 | -0.02(-0.04%) |