Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 45.96 | 46.68 | 45.73 | 46.31 | 100,937 | +0.29(+0.63%) |
Aug 15, 2024 | 46.44 | 46.53 | 45.90 | 46.02 | 84,913 | +0.27(+0.59%) |
Aug 14, 2024 | 45.17 | 45.78 | 45.17 | 45.75 | 123,508 | +0.51(+1.13%) |
Aug 13, 2024 | 45.71 | 45.83 | 45.03 | 45.24 | 86,887 | -0.19(-0.42%) |
Aug 12, 2024 | 46.15 | 46.20 | 45.30 | 45.43 | 135,589 | -0.81(-1.75%) |
Aug 09, 2024 | 46.06 | 46.25 | 45.67 | 46.24 | 94,947 | +0.11(+0.24%) |
Aug 08, 2024 | 45.86 | 46.19 | 45.64 | 46.13 | 85,169 | +0.54(+1.18%) |
Aug 07, 2024 | 45.88 | 45.97 | 45.41 | 45.59 | 130,856 | -0.22(-0.48%) |
Aug 06, 2024 | 46.08 | 46.28 | 45.25 | 45.81 | 190,534 | -0.09(-0.20%) |
Aug 05, 2024 | 45.89 | 46.63 | 44.89 | 45.90 | 137,119 | -0.61(-1.31%) |
Aug 02, 2024 | 45.63 | 47.08 | 45.63 | 46.51 | 196,631 | +0.21(+0.45%) |
Aug 01, 2024 | 46.96 | 49.00 | 45.66 | 46.30 | 219,172 | -1.71(-3.56%) |
Jul 31, 2024 | 47.37 | 48.50 | 46.98 | 48.01 | 356,671 | +0.56(+1.18%) |
Jul 30, 2024 | 47.18 | 48.23 | 47.13 | 47.45 | 161,443 | +0.54(+1.15%) |
Jul 29, 2024 | 47.41 | 47.49 | 46.90 | 46.91 | 71,382 | -0.33(-0.70%) |
Jul 26, 2024 | 46.58 | 47.29 | 46.58 | 47.24 | 108,797 | +0.97(+2.10%) |
Jul 25, 2024 | 45.73 | 46.91 | 45.73 | 46.27 | 117,517 | +0.69(+1.51%) |
Jul 24, 2024 | 45.93 | 46.32 | 45.58 | 45.58 | 89,562 | -0.36(-0.78%) |
Jul 23, 2024 | 45.17 | 46.12 | 44.99 | 45.94 | 93,651 | +0.78(+1.73%) |
Jul 22, 2024 | 44.81 | 45.33 | 44.80 | 45.16 | 90,681 | +0.21(+0.47%) |
Jul 19, 2024 | 46.71 | 46.71 | 44.90 | 44.95 | 115,243 | -1.76(-3.77%) |
Jul 18, 2024 | 46.38 | 47.40 | 46.38 | 46.71 | 106,451 | +0.12(+0.26%) |
Jul 17, 2024 | 45.55 | 46.62 | 45.55 | 46.59 | 151,012 | +1.21(+2.67%) |
Jul 16, 2024 | 45.25 | 45.85 | 45.25 | 45.38 | 153,644 | +0.42(+0.93%) |
Jul 15, 2024 | 44.04 | 45.01 | 43.85 | 44.96 | 245,673 | +1.32(+3.02%) |
Jul 12, 2024 | 43.56 | 43.90 | 43.53 | 43.64 | 129,305 | +0.40(+0.93%) |
Jul 11, 2024 | 43.01 | 43.61 | 42.82 | 43.24 | 146,901 | +0.58(+1.36%) |
Jul 10, 2024 | 42.22 | 42.68 | 42.22 | 42.66 | 87,670 | +0.56(+1.33%) |
Jul 09, 2024 | 42.22 | 42.62 | 42.05 | 42.10 | 127,200 | -0.20(-0.47%) |
Jul 08, 2024 | 42.40 | 43.06 | 42.27 | 42.30 | 118,603 | +0.13(+0.31%) |
Jul 05, 2024 | 42.43 | 42.52 | 41.98 | 42.17 | 153,938 | -0.38(-0.89%) |
Jul 03, 2024 | 43.34 | 43.49 | 42.47 | 42.55 | 71,175 | -0.68(-1.57%) |
Jul 02, 2024 | 42.78 | 43.51 | 42.66 | 43.23 | 133,368 | +0.36(+0.84%) |
Jul 01, 2024 | 42.63 | 43.00 | 42.25 | 42.87 | 131,286 | +0.24(+0.56%) |
Jun 28, 2024 | 42.64 | 42.78 | 42.40 | 42.63 | 178,593 | +0.24(+0.57%) |
Jun 27, 2024 | 42.38 | 42.48 | 42.12 | 42.39 | 94,704 | +0.09(+0.21%) |
Jun 26, 2024 | 42.00 | 42.33 | 41.65 | 42.30 | 86,698 | +0.10(+0.24%) |
Jun 25, 2024 | 42.33 | 42.48 | 42.06 | 42.20 | 118,483 | -0.13(-0.31%) |
Jun 24, 2024 | 42.34 | 42.76 | 42.28 | 42.33 | 129,277 | +0.26(+0.62%) |
Jun 21, 2024 | 42.22 | 42.34 | 41.88 | 42.07 | 438,033 | -0.09(-0.21%) |
Jun 20, 2024 | 41.48 | 42.16 | 41.48 | 42.16 | 100,333 | +0.55(+1.32%) |
Jun 18, 2024 | 41.68 | 41.88 | 41.38 | 41.61 | 134,358 | +0.11(+0.27%) |
Jun 17, 2024 | 41.14 | 41.59 | 40.97 | 41.50 | 133,684 | +0.40(+0.97%) |
Jun 14, 2024 | 40.86 | 41.23 | 40.72 | 41.10 | 126,179 | -0.19(-0.46%) |
Jun 13, 2024 | 41.20 | 41.35 | 40.84 | 41.29 | 172,961 | -0.23(-0.55%) |
Jun 12, 2024 | 41.77 | 41.97 | 41.20 | 41.52 | 142,143 | +0.61(+1.49%) |
Jun 11, 2024 | 41.30 | 41.30 | 40.74 | 40.91 | 186,573 | -0.59(-1.42%) |
Jun 10, 2024 | 41.27 | 41.54 | 40.66 | 41.50 | 127,079 | +0.00(+0.00%) |
Jun 07, 2024 | 41.28 | 41.82 | 41.13 | 41.50 | 123,226 | +0.15(+0.36%) |
Jun 06, 2024 | 41.07 | 41.48 | 41.07 | 41.35 | 98,121 | +0.22(+0.53%) |
Jun 05, 2024 | 41.80 | 41.80 | 41.10 | 41.13 | 110,298 | -0.57(-1.37%) |
Jun 04, 2024 | 41.84 | 42.00 | 41.65 | 41.70 | 127,842 | -0.26(-0.62%) |