Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 46.54 | 46.93 | 46.49 | 46.93 | 8,824 | +0.37(+0.79%) |
Aug 15, 2024 | 46.20 | 46.64 | 46.20 | 46.56 | 3,106 | +1.00(+2.20%) |
Aug 14, 2024 | 45.49 | 45.65 | 45.42 | 45.56 | 4,376 | +0.08(+0.17%) |
Aug 13, 2024 | 45.25 | 45.50 | 45.25 | 45.48 | 2,453 | +0.81(+1.81%) |
Aug 12, 2024 | 44.98 | 44.98 | 44.68 | 44.68 | 2,644 | -0.18(-0.41%) |
Aug 09, 2024 | 44.48 | 44.86 | 44.48 | 44.86 | 1,112 | +0.16(+0.36%) |
Aug 08, 2024 | 43.95 | 44.70 | 43.95 | 44.70 | 2,465 | +1.15(+2.64%) |
Aug 07, 2024 | 44.56 | 44.76 | 43.55 | 43.55 | 7,377 | +0.29(+0.66%) |
Aug 06, 2024 | 43.41 | 43.48 | 43.10 | 43.26 | 1,422 | +0.44(+1.02%) |
Aug 05, 2024 | 42.03 | 42.84 | 41.65 | 42.82 | 6,156 | -1.02(-2.33%) |
Aug 02, 2024 | 44.50 | 44.50 | 43.43 | 43.85 | 2,550 | -1.12(-2.49%) |
Aug 01, 2024 | 46.37 | 46.49 | 44.72 | 44.97 | 2,932 | -1.84(-3.93%) |
Jul 31, 2024 | 46.77 | 47.05 | 46.77 | 46.81 | 2,206 | +0.38(+0.82%) |
Jul 30, 2024 | 46.26 | 46.45 | 46.05 | 46.43 | 2,778 | -0.21(-0.45%) |
Jul 29, 2024 | 47.04 | 47.06 | 46.64 | 46.64 | 3,966 | -0.43(-0.91%) |
Jul 26, 2024 | 47.03 | 47.24 | 47.03 | 47.07 | 747 | +0.45(+0.96%) |
Jul 25, 2024 | 46.88 | 46.88 | 46.25 | 46.62 | 1,672 | -0.03(-0.06%) |
Jul 24, 2024 | 47.12 | 47.43 | 46.65 | 46.65 | 3,724 | -0.82(-1.72%) |
Jul 23, 2024 | 46.99 | 47.59 | 46.99 | 47.47 | 3,804 | +0.48(+1.02%) |
Jul 22, 2024 | 46.92 | 47.08 | 46.72 | 46.99 | 3,561 | +0.90(+1.96%) |
Jul 19, 2024 | 46.60 | 46.60 | 46.04 | 46.09 | 3,703 | -0.14(-0.29%) |
Jul 18, 2024 | 47.18 | 47.18 | 45.88 | 46.23 | 8,080 | -0.70(-1.49%) |
Jul 17, 2024 | 47.45 | 47.45 | 46.77 | 46.92 | 4,469 | -1.17(-2.43%) |
Jul 16, 2024 | 47.62 | 48.09 | 47.52 | 48.09 | 5,237 | +0.69(+1.46%) |
Jul 15, 2024 | 47.02 | 47.52 | 46.99 | 47.40 | 5,286 | +0.33(+0.70%) |
Jul 12, 2024 | 46.56 | 47.17 | 46.56 | 47.07 | 16,894 | +0.69(+1.49%) |
Jul 11, 2024 | 46.44 | 46.60 | 46.18 | 46.38 | 42,569 | +0.15(+0.32%) |
Jul 10, 2024 | 46.23 | 46.49 | 45.84 | 46.23 | 59,959 | +0.16(+0.34%) |
Jul 09, 2024 | 46.50 | 46.74 | 45.96 | 46.08 | 5,705 | -0.31(-0.66%) |
Jul 08, 2024 | 46.09 | 46.47 | 46.08 | 46.38 | 2,824 | +0.17(+0.37%) |
Jul 05, 2024 | 46.04 | 46.22 | 46.04 | 46.22 | 4,397 | +0.49(+1.07%) |
Jul 03, 2024 | 45.63 | 45.85 | 45.63 | 45.72 | 3,337 | +0.16(+0.34%) |
Jul 02, 2024 | 45.48 | 45.70 | 45.36 | 45.57 | 19,143 | +0.04(+0.08%) |
Jul 01, 2024 | 45.78 | 45.82 | 45.47 | 45.53 | 22,164 | -0.33(-0.73%) |
Jun 28, 2024 | 45.74 | 45.95 | 45.72 | 45.86 | 6,451 | +0.35(+0.76%) |
Jun 27, 2024 | 44.55 | 45.52 | 44.55 | 45.52 | 2,938 | +0.99(+2.22%) |
Jun 26, 2024 | 44.23 | 44.56 | 44.23 | 44.53 | 3,675 | +0.18(+0.40%) |
Jun 25, 2024 | 44.27 | 44.35 | 44.27 | 44.35 | 2,243 | -0.03(-0.07%) |
Jun 24, 2024 | 44.40 | 44.53 | 44.36 | 44.38 | 3,245 | -0.07(-0.16%) |
Jun 21, 2024 | 44.27 | 44.45 | 43.91 | 44.45 | 4,367 | +0.22(+0.51%) |
Jun 20, 2024 | 44.44 | 44.44 | 44.19 | 44.22 | 3,828 | -0.53(-1.17%) |
Jun 18, 2024 | 44.93 | 44.93 | 44.67 | 44.75 | 2,107 | -0.25(-0.55%) |
Jun 17, 2024 | 44.90 | 45.16 | 44.59 | 45.00 | 4,342 | +0.07(+0.17%) |
Jun 14, 2024 | 45.18 | 45.18 | 44.85 | 44.92 | 5,854 | -0.41(-0.89%) |
Jun 13, 2024 | 45.88 | 45.88 | 45.19 | 45.33 | 4,741 | -0.38(-0.83%) |
Jun 12, 2024 | 45.81 | 46.27 | 45.71 | 45.71 | 12,377 | +0.36(+0.79%) |
Jun 11, 2024 | 45.09 | 45.55 | 44.85 | 45.35 | 36,684 | +0.05(+0.11%) |
Jun 10, 2024 | 44.66 | 45.30 | 44.66 | 45.30 | 33,801 | +0.59(+1.32%) |
Jun 07, 2024 | 44.84 | 44.84 | 44.71 | 44.71 | 826 | -0.27(-0.60%) |
Jun 06, 2024 | 44.78 | 45.07 | 44.74 | 44.98 | 29,553 | +0.15(+0.34%) |
Jun 05, 2024 | 44.33 | 44.83 | 44.33 | 44.83 | 1,462 | +0.78(+1.77%) |
Jun 04, 2024 | 44.44 | 44.44 | 44.02 | 44.05 | 7,991 | -0.72(-1.61%) |