Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 46.81 | 47.15 | 46.81 | 47.06 | 26,085 | +0.49(+1.05%) |
Aug 15, 2024 | 46.34 | 46.69 | 46.34 | 46.57 | 64,434 | +0.47(+1.02%) |
Aug 14, 2024 | 46.31 | 46.32 | 45.98 | 46.10 | 27,624 | -0.23(-0.49%) |
Aug 13, 2024 | 45.89 | 46.35 | 45.89 | 46.33 | 34,006 | +0.51(+1.11%) |
Aug 12, 2024 | 45.77 | 46.01 | 45.77 | 45.82 | 33,856 | +0.14(+0.31%) |
Aug 09, 2024 | 45.51 | 45.73 | 45.42 | 45.68 | 75,585 | +0.23(+0.50%) |
Aug 08, 2024 | 45.01 | 45.50 | 45.01 | 45.45 | 48,219 | +0.98(+2.20%) |
Aug 07, 2024 | 45.19 | 45.21 | 44.47 | 44.47 | 85,923 | +0.34(+0.77%) |
Aug 06, 2024 | 43.90 | 44.36 | 43.82 | 44.13 | 268,492 | +0.11(+0.25%) |
Aug 05, 2024 | 42.89 | 44.20 | 42.89 | 44.02 | 33,425 | -1.38(-3.04%) |
Aug 02, 2024 | 45.40 | 45.43 | 45.25 | 45.40 | 32,061 | -0.70(-1.52%) |
Aug 01, 2024 | 46.71 | 46.78 | 45.96 | 46.10 | 14,269 | -0.81(-1.73%) |
Jul 31, 2024 | 46.91 | 47.06 | 46.84 | 46.91 | 15,444 | +1.00(+2.18%) |
Jul 30, 2024 | 46.11 | 46.12 | 45.84 | 45.91 | 29,998 | -0.19(-0.41%) |
Jul 29, 2024 | 46.19 | 46.25 | 45.99 | 46.10 | 30,639 | -0.25(-0.54%) |
Jul 26, 2024 | 46.20 | 46.38 | 46.14 | 46.35 | 31,807 | +0.51(+1.11%) |
Jul 25, 2024 | 45.92 | 46.11 | 45.49 | 45.84 | 37,664 | -0.08(-0.17%) |
Jul 24, 2024 | 46.35 | 46.43 | 45.92 | 45.92 | 28,840 | -0.65(-1.39%) |
Jul 23, 2024 | 46.68 | 46.76 | 46.57 | 46.57 | 35,651 | -0.43(-0.92%) |
Jul 22, 2024 | 46.93 | 47.09 | 46.88 | 47.00 | 42,338 | +0.33(+0.71%) |
Jul 19, 2024 | 46.83 | 46.87 | 46.64 | 46.67 | 9,162 | -0.50(-1.06%) |
Jul 18, 2024 | 47.65 | 47.65 | 47.04 | 47.17 | 31,175 | -0.40(-0.84%) |
Jul 17, 2024 | 47.78 | 47.87 | 47.57 | 47.57 | 30,581 | -0.74(-1.53%) |
Jul 16, 2024 | 48.05 | 48.38 | 48.05 | 48.31 | 27,922 | +0.24(+0.50%) |
Jul 15, 2024 | 48.25 | 48.36 | 48.02 | 48.07 | 40,484 | -0.51(-1.05%) |
Jul 12, 2024 | 48.44 | 48.73 | 48.44 | 48.58 | 16,557 | +0.23(+0.48%) |
Jul 11, 2024 | 48.54 | 48.61 | 48.30 | 48.35 | 15,355 | +0.28(+0.58%) |
Jul 10, 2024 | 47.93 | 48.13 | 47.93 | 48.07 | 13,747 | +0.24(+0.50%) |
Jul 09, 2024 | 47.74 | 47.93 | 47.74 | 47.83 | 21,367 | +0.13(+0.27%) |
Jul 08, 2024 | 47.87 | 47.90 | 47.70 | 47.70 | 89,325 | -0.04(-0.08%) |
Jul 05, 2024 | 47.70 | 47.80 | 47.54 | 47.74 | 15,333 | +0.21(+0.44%) |
Jul 03, 2024 | 47.22 | 47.60 | 47.22 | 47.53 | 13,573 | +0.56(+1.19%) |
Jul 02, 2024 | 46.73 | 46.98 | 46.73 | 46.97 | 52,107 | +0.17(+0.36%) |
Jul 01, 2024 | 47.00 | 47.08 | 46.77 | 46.80 | 15,718 | +0.13(+0.28%) |
Jun 28, 2024 | 46.89 | 46.94 | 46.67 | 46.67 | 24,287 | +0.15(+0.32%) |
Jun 27, 2024 | 46.69 | 46.69 | 46.48 | 46.52 | 17,909 | +0.13(+0.28%) |
Jun 26, 2024 | 46.34 | 46.51 | 46.33 | 46.39 | 25,313 | -0.10(-0.22%) |
Jun 25, 2024 | 46.61 | 46.61 | 46.37 | 46.49 | 29,712 | -0.10(-0.21%) |
Jun 24, 2024 | 46.73 | 46.93 | 46.59 | 46.59 | 20,959 | +0.02(+0.04%) |
Jun 21, 2024 | 46.57 | 46.81 | 46.57 | 46.57 | 17,157 | -0.31(-0.66%) |
Jun 20, 2024 | 47.05 | 47.05 | 46.70 | 46.88 | 33,563 | -0.03(-0.06%) |
Jun 18, 2024 | 46.66 | 46.96 | 46.59 | 46.91 | 26,770 | +0.36(+0.77%) |
Jun 17, 2024 | 46.37 | 46.58 | 46.21 | 46.55 | 36,751 | +0.34(+0.74%) |
Jun 14, 2024 | 46.10 | 46.23 | 46.03 | 46.21 | 24,138 | +0.15(+0.33%) |
Jun 13, 2024 | 46.32 | 46.32 | 46.01 | 46.06 | 17,119 | -0.12(-0.26%) |
Jun 12, 2024 | 46.32 | 46.51 | 46.18 | 46.18 | 22,198 | +0.40(+0.87%) |
Jun 11, 2024 | 45.73 | 45.80 | 45.54 | 45.78 | 167,207 | -0.11(-0.25%) |
Jun 10, 2024 | 45.86 | 46.01 | 45.77 | 45.89 | 68,494 | +0.19(+0.41%) |
Jun 07, 2024 | 46.09 | 46.09 | 45.71 | 45.71 | 40,872 | -0.57(-1.22%) |
Jun 06, 2024 | 46.21 | 46.27 | 46.03 | 46.27 | 237,586 | +0.40(+0.86%) |
Jun 05, 2024 | 45.67 | 45.90 | 45.67 | 45.87 | 33,894 | +0.66(+1.47%) |
Jun 04, 2024 | 45.22 | 45.31 | 45.00 | 45.21 | 35,383 | -0.90(-1.94%) |