Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 46.94 | 46.95 | 46.74 | 46.93 | 930 | +0.63(+1.36%) |
Aug 22, 2024 | 46.87 | 46.87 | 46.30 | 46.30 | 331 | -0.53(-1.14%) |
Aug 21, 2024 | 46.70 | 46.83 | 46.70 | 46.83 | 209 | +0.19(+0.40%) |
Aug 20, 2024 | 46.69 | 46.69 | 46.56 | 46.64 | 998 | -0.04(-0.08%) |
Aug 19, 2024 | 46.45 | 46.68 | 46.45 | 46.68 | 3,071 | +0.45(+0.96%) |
Aug 16, 2024 | 45.97 | 46.25 | 45.97 | 46.23 | 92,861 | +0.17(+0.38%) |
Aug 15, 2024 | 45.98 | 46.12 | 45.98 | 46.06 | 1,986 | +0.67(+1.48%) |
Aug 14, 2024 | 45.05 | 45.39 | 45.05 | 45.39 | 7,528 | +0.19(+0.42%) |
Aug 13, 2024 | 44.88 | 45.20 | 44.88 | 45.20 | 1,389 | +0.72(+1.62%) |
Aug 12, 2024 | 44.38 | 44.60 | 44.36 | 44.48 | 3,586 | +0.05(+0.11%) |
Aug 09, 2024 | 44.36 | 44.43 | 44.27 | 44.43 | 451 | +0.21(+0.48%) |
Aug 08, 2024 | 44.35 | 44.35 | 44.12 | 44.22 | 58,956 | +0.89(+2.05%) |
Aug 07, 2024 | 44.34 | 44.34 | 43.33 | 43.33 | 27,071 | -0.37(-0.84%) |
Aug 06, 2024 | 43.86 | 44.12 | 43.70 | 43.70 | 3,946 | +0.47(+1.09%) |
Aug 05, 2024 | 42.63 | 43.65 | 42.63 | 43.23 | 6,002 | -1.42(-3.19%) |
Aug 02, 2024 | 44.78 | 44.78 | 44.45 | 44.65 | 1,212 | -0.68(-1.50%) |
Aug 01, 2024 | 45.49 | 45.49 | 45.33 | 45.33 | 453 | -0.81(-1.76%) |
Jul 31, 2024 | 46.11 | 46.14 | 46.08 | 46.14 | 232 | +0.60(+1.32%) |
Jul 30, 2024 | 45.66 | 45.66 | 45.31 | 45.54 | 518 | -0.25(-0.54%) |
Jul 29, 2024 | 45.77 | 45.87 | 45.66 | 45.79 | 1,320 | +0.21(+0.47%) |
Jul 26, 2024 | 45.61 | 45.61 | 45.55 | 45.58 | 433 | +0.43(+0.96%) |
Jul 25, 2024 | 45.13 | 45.84 | 45.13 | 45.15 | 2,140 | -0.21(-0.47%) |
Jul 24, 2024 | 46.08 | 46.08 | 45.36 | 45.36 | 1,654 | -1.20(-2.59%) |
Jul 23, 2024 | 46.68 | 46.77 | 46.56 | 46.56 | 1,021 | -0.18(-0.38%) |
Jul 22, 2024 | 46.47 | 46.75 | 46.41 | 46.74 | 5,933 | +0.60(+1.30%) |
Jul 19, 2024 | 46.48 | 46.50 | 46.10 | 46.14 | 5,858 | -0.36(-0.77%) |
Jul 18, 2024 | 47.02 | 47.12 | 46.38 | 46.50 | 12,838 | -0.41(-0.87%) |
Jul 17, 2024 | 46.93 | 47.15 | 46.91 | 46.91 | 11,939 | -0.63(-1.33%) |
Jul 16, 2024 | 47.27 | 47.54 | 47.27 | 47.54 | 2,232 | +0.28(+0.59%) |
Jul 15, 2024 | 47.29 | 47.45 | 47.09 | 47.26 | 9,865 | +0.22(+0.47%) |
Jul 12, 2024 | 46.98 | 47.24 | 46.98 | 47.04 | 1,215 | +0.35(+0.75%) |
Jul 11, 2024 | 47.00 | 47.00 | 46.69 | 46.69 | 1,609 | -0.42(-0.89%) |
Jul 10, 2024 | 46.92 | 47.11 | 46.92 | 47.11 | 2,488 | +0.50(+1.08%) |
Jul 09, 2024 | 46.66 | 46.68 | 46.59 | 46.61 | 180,424 | +0.06(+0.12%) |
Jul 08, 2024 | 46.53 | 46.55 | 46.52 | 46.55 | 1,762 | +0.06(+0.12%) |
Jul 05, 2024 | 46.25 | 46.49 | 46.23 | 46.49 | 22,532 | +0.26(+0.56%) |
Jul 03, 2024 | 46.01 | 46.23 | 45.99 | 46.23 | 3,305 | +0.28(+0.60%) |
Jul 02, 2024 | 45.68 | 45.96 | 45.66 | 45.96 | 4,709 | +0.38(+0.84%) |
Jul 01, 2024 | 45.34 | 45.58 | 45.34 | 45.58 | 613 | +0.10(+0.22%) |
Jun 28, 2024 | 45.63 | 45.63 | 45.44 | 45.47 | 2,409 | -0.11(-0.23%) |
Jun 27, 2024 | 45.57 | 45.58 | 45.57 | 45.58 | 858 | -0.02(-0.03%) |
Jun 26, 2024 | 45.42 | 45.59 | 45.42 | 45.59 | 2,119 | +0.07(+0.16%) |
Jun 25, 2024 | 45.42 | 45.52 | 45.33 | 45.52 | 5,100 | +0.13(+0.29%) |
Jun 24, 2024 | 45.58 | 45.65 | 45.39 | 45.39 | 4,971 | +0.09(+0.19%) |
Jun 21, 2024 | 45.31 | 45.31 | 45.30 | 45.30 | 221 | -0.06(-0.13%) |
Jun 20, 2024 | 45.32 | 45.36 | 45.25 | 45.36 | 635 | +0.00(+0.01%) |
Jun 18, 2024 | 45.41 | 45.41 | 45.30 | 45.36 | 778 | -0.02(-0.05%) |
Jun 17, 2024 | 45.03 | 45.46 | 45.03 | 45.38 | 513 | +0.42(+0.94%) |
Jun 14, 2024 | 44.92 | 44.96 | 44.88 | 44.96 | 3,746 | -0.12(-0.27%) |
Jun 13, 2024 | 44.97 | 45.08 | 44.97 | 45.08 | 236 | -0.08(-0.17%) |
Jun 12, 2024 | 45.13 | 45.33 | 45.13 | 45.16 | 1,894 | +0.43(+0.95%) |
Jun 11, 2024 | 44.49 | 44.73 | 44.46 | 44.73 | 92,752 | +0.27(+0.60%) |
Jun 10, 2024 | 44.39 | 44.46 | 44.39 | 44.46 | 293 | +0.05(+0.10%) |
Jun 07, 2024 | 44.40 | 44.42 | 44.40 | 44.42 | 234 | -0.02(-0.04%) |
Jun 06, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 118 | +0.03(+0.07%) |
Jun 05, 2024 | 44.24 | 44.41 | 44.16 | 44.40 | 3,910 | +0.37(+0.85%) |
Jun 04, 2024 | 43.86 | 44.03 | 43.86 | 44.03 | 4,303 | +0.03(+0.08%) |