Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 45.88 | 45.88 | 45.49 | 45.62 | 261,867 | +0.00(+0.00%) |
Aug 20, 2024 | 45.28 | 45.72 | 45.19 | 45.62 | 410,514 | +0.26(+0.57%) |
Aug 19, 2024 | 45.32 | 45.55 | 45.11 | 45.36 | 681,410 | -0.01(-0.02%) |
Aug 16, 2024 | 45.07 | 45.45 | 44.77 | 45.37 | 315,608 | +0.35(+0.78%) |
Aug 15, 2024 | 45.20 | 45.28 | 44.52 | 45.02 | 350,328 | +0.34(+0.76%) |
Aug 14, 2024 | 44.52 | 44.90 | 44.31 | 44.68 | 345,497 | +0.07(+0.16%) |
Aug 13, 2024 | 44.37 | 44.80 | 44.15 | 44.61 | 593,605 | +0.49(+1.11%) |
Aug 12, 2024 | 44.41 | 44.44 | 43.89 | 44.12 | 313,011 | -0.34(-0.76%) |
Aug 09, 2024 | 44.20 | 44.55 | 43.87 | 44.46 | 312,331 | +0.32(+0.72%) |
Aug 08, 2024 | 44.54 | 44.63 | 44.07 | 44.14 | 410,306 | -0.23(-0.52%) |
Aug 07, 2024 | 44.08 | 44.57 | 43.70 | 44.37 | 718,138 | +0.87(+2.00%) |
Aug 06, 2024 | 42.41 | 44.84 | 42.33 | 43.50 | 860,205 | -1.50(-3.33%) |
Aug 05, 2024 | 46.42 | 46.48 | 44.78 | 45.00 | 682,590 | -1.80(-3.85%) |
Aug 02, 2024 | 46.56 | 47.15 | 46.19 | 46.80 | 520,801 | -0.12(-0.26%) |
Aug 01, 2024 | 46.94 | 47.37 | 46.33 | 46.92 | 471,799 | +0.17(+0.36%) |
Jul 31, 2024 | 46.95 | 47.34 | 46.68 | 46.75 | 836,672 | -0.26(-0.55%) |
Jul 30, 2024 | 46.73 | 47.06 | 46.35 | 47.01 | 287,522 | +0.40(+0.86%) |
Jul 29, 2024 | 47.05 | 47.05 | 46.45 | 46.61 | 364,505 | -0.39(-0.83%) |
Jul 26, 2024 | 47.02 | 47.05 | 46.53 | 47.00 | 314,771 | +0.42(+0.90%) |
Jul 25, 2024 | 46.31 | 47.03 | 46.27 | 46.58 | 619,914 | +0.50(+1.09%) |
Jul 24, 2024 | 46.07 | 46.44 | 45.40 | 46.08 | 587,913 | +0.13(+0.28%) |
Jul 23, 2024 | 45.93 | 46.23 | 45.69 | 45.95 | 477,638 | -0.10(-0.22%) |
Jul 22, 2024 | 45.98 | 46.27 | 45.69 | 46.05 | 477,211 | +0.13(+0.28%) |
Jul 19, 2024 | 46.24 | 46.24 | 45.30 | 45.92 | 421,995 | -0.18(-0.39%) |
Jul 18, 2024 | 45.85 | 46.56 | 45.65 | 46.10 | 413,811 | +0.00(+0.00%) |
Jul 17, 2024 | 45.68 | 46.68 | 45.26 | 46.10 | 779,726 | +0.48(+1.05%) |
Jul 16, 2024 | 44.79 | 45.77 | 44.39 | 45.62 | 593,817 | +1.12(+2.52%) |
Jul 15, 2024 | 44.78 | 44.91 | 44.23 | 44.50 | 601,738 | -0.18(-0.40%) |
Jul 12, 2024 | 44.50 | 45.03 | 44.38 | 44.68 | 469,694 | +0.51(+1.15%) |
Jul 11, 2024 | 43.01 | 44.25 | 42.81 | 44.17 | 555,320 | +1.59(+3.73%) |
Jul 10, 2024 | 42.36 | 42.68 | 42.15 | 42.58 | 332,452 | +0.46(+1.09%) |
Jul 09, 2024 | 42.03 | 42.26 | 41.68 | 42.12 | 323,860 | +0.09(+0.21%) |
Jul 08, 2024 | 42.33 | 42.64 | 41.98 | 42.03 | 366,373 | -0.23(-0.54%) |
Jul 05, 2024 | 42.22 | 42.51 | 42.17 | 42.26 | 296,441 | -0.10(-0.24%) |
Jul 03, 2024 | 42.69 | 42.93 | 42.35 | 42.36 | 177,114 | -0.32(-0.75%) |
Jul 02, 2024 | 42.69 | 42.90 | 42.29 | 42.68 | 405,565 | +0.16(+0.38%) |
Jul 01, 2024 | 42.86 | 43.06 | 42.20 | 42.52 | 451,687 | -0.22(-0.51%) |
Jun 28, 2024 | 42.95 | 42.98 | 42.60 | 42.74 | 2,942,775 | +0.13(+0.31%) |
Jun 27, 2024 | 42.48 | 42.76 | 42.31 | 42.61 | 314,528 | +0.20(+0.47%) |
Jun 26, 2024 | 42.16 | 42.50 | 42.00 | 42.41 | 441,226 | +0.12(+0.28%) |
Jun 25, 2024 | 42.57 | 42.66 | 42.11 | 42.29 | 283,931 | -0.37(-0.87%) |
Jun 24, 2024 | 42.12 | 42.82 | 42.12 | 42.66 | 354,397 | +0.59(+1.40%) |
Jun 21, 2024 | 42.32 | 42.36 | 41.83 | 42.07 | 1,043,529 | -0.02(-0.05%) |
Jun 20, 2024 | 41.84 | 42.55 | 41.80 | 42.09 | 399,840 | +0.23(+0.55%) |
Jun 18, 2024 | 41.70 | 42.09 | 41.70 | 41.86 | 419,819 | +0.00(+0.00%) |
Jun 17, 2024 | 41.82 | 42.33 | 41.71 | 41.86 | 476,775 | -0.22(-0.52%) |
Jun 14, 2024 | 41.81 | 42.25 | 41.75 | 42.08 | 609,789 | -0.05(-0.12%) |
Jun 13, 2024 | 42.60 | 42.70 | 42.08 | 42.13 | 515,783 | -0.46(-1.08%) |
Jun 12, 2024 | 43.57 | 43.74 | 42.42 | 42.59 | 570,316 | -0.18(-0.42%) |
Jun 11, 2024 | 42.71 | 43.10 | 42.51 | 42.77 | 355,173 | -0.26(-0.60%) |
Jun 10, 2024 | 42.62 | 43.08 | 42.40 | 43.03 | 577,843 | +0.16(+0.37%) |
Jun 07, 2024 | 42.65 | 42.99 | 42.19 | 42.87 | 417,510 | -0.16(-0.37%) |
Jun 06, 2024 | 43.35 | 43.54 | 42.95 | 43.03 | 586,966 | -0.51(-1.18%) |
Jun 05, 2024 | 44.08 | 44.14 | 43.18 | 43.54 | 896,036 | -0.61(-1.39%) |
Jun 04, 2024 | 43.40 | 44.29 | 43.28 | 44.16 | 560,652 | +0.56(+1.29%) |