Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 46.71 | 46.71 | 46.41 | 46.48 | 422 | -1.02(-2.14%) |
Aug 27, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 173 | +0.21(+0.45%) |
Aug 26, 2024 | 47.43 | 47.52 | 47.29 | 47.29 | 949 | +0.08(+0.16%) |
Aug 23, 2024 | 46.70 | 47.21 | 46.70 | 47.21 | 2,668 | +0.77(+1.66%) |
Aug 22, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 52 | -0.60(-1.27%) |
Aug 21, 2024 | 46.92 | 47.04 | 46.87 | 47.04 | 571 | +0.60(+1.28%) |
Aug 20, 2024 | 46.40 | 46.44 | 46.40 | 46.44 | 285 | -0.24(-0.52%) |
Aug 19, 2024 | 46.12 | 46.69 | 46.12 | 46.69 | 361 | +0.79(+1.73%) |
Aug 16, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 154 | +0.25(+0.55%) |
Aug 15, 2024 | 45.42 | 45.64 | 45.42 | 45.64 | 264 | +0.79(+1.77%) |
Aug 14, 2024 | 44.90 | 44.90 | 44.85 | 44.85 | 167 | +0.15(+0.33%) |
Aug 13, 2024 | 44.03 | 44.70 | 44.03 | 44.70 | 725 | +1.29(+2.97%) |
Aug 12, 2024 | 43.43 | 43.43 | 43.25 | 43.41 | 995 | -0.13(-0.30%) |
Aug 09, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 100 | +0.21(+0.48%) |
Aug 08, 2024 | 42.62 | 43.34 | 42.50 | 43.34 | 3,191 | +0.95(+2.24%) |
Aug 07, 2024 | 43.31 | 43.31 | 42.36 | 42.39 | 1,277 | -0.35(-0.83%) |
Aug 06, 2024 | 42.34 | 42.85 | 42.34 | 42.74 | 633 | +0.21(+0.49%) |
Aug 05, 2024 | 42.45 | 42.53 | 42.45 | 42.53 | 312 | -1.07(-2.46%) |
Aug 02, 2024 | 44.00 | 44.00 | 43.08 | 43.60 | 1,029 | -1.12(-2.50%) |
Aug 01, 2024 | 44.74 | 44.74 | 44.70 | 44.72 | 342 | -1.48(-3.21%) |
Jul 31, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 359 | +1.01(+2.24%) |
Jul 30, 2024 | 45.42 | 45.42 | 45.05 | 45.19 | 801 | -0.30(-0.65%) |
Jul 29, 2024 | 45.70 | 45.70 | 45.49 | 45.49 | 206 | -0.30(-0.65%) |
Jul 26, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 100 | +0.28(+0.62%) |
Jul 25, 2024 | 45.30 | 45.50 | 45.30 | 45.50 | 243 | +0.37(+0.83%) |
Jul 24, 2024 | 46.12 | 46.12 | 45.13 | 45.13 | 2,261 | -1.52(-3.26%) |
Jul 23, 2024 | 46.50 | 46.65 | 46.50 | 46.65 | 1,277 | +0.33(+0.71%) |
Jul 22, 2024 | 46.49 | 46.49 | 45.96 | 46.33 | 1,405 | +0.45(+0.98%) |
Jul 19, 2024 | 45.65 | 45.90 | 45.65 | 45.88 | 2,252 | +0.22(+0.47%) |
Jul 18, 2024 | 46.69 | 46.69 | 45.66 | 45.66 | 683 | -0.70(-1.52%) |
Jul 17, 2024 | 46.81 | 46.81 | 46.37 | 46.37 | 1,134 | -0.88(-1.86%) |
Jul 16, 2024 | 46.79 | 47.24 | 46.79 | 47.24 | 517 | +0.60(+1.29%) |
Jul 15, 2024 | 46.82 | 46.82 | 46.64 | 46.64 | 1,513 | -0.27(-0.58%) |
Jul 12, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 128 | +0.31(+0.67%) |
Jul 11, 2024 | 46.70 | 47.04 | 46.41 | 46.60 | 7,740 | +0.55(+1.20%) |
Jul 10, 2024 | 46.21 | 46.21 | 45.60 | 46.05 | 4,166 | -0.16(-0.34%) |
Jul 09, 2024 | 46.51 | 46.51 | 46.16 | 46.21 | 1,578 | -0.14(-0.30%) |
Jul 08, 2024 | 46.54 | 46.57 | 46.02 | 46.34 | 12,940 | +0.16(+0.34%) |
Jul 05, 2024 | 46.08 | 46.21 | 45.90 | 46.19 | 720 | -0.08(-0.16%) |
Jul 03, 2024 | 46.17 | 46.26 | 46.17 | 46.26 | 253 | +0.38(+0.82%) |
Jul 02, 2024 | 45.71 | 45.93 | 45.68 | 45.89 | 31,813 | +0.22(+0.48%) |
Jul 01, 2024 | 45.42 | 45.67 | 44.42 | 45.67 | 98,791 | +0.26(+0.58%) |
Jun 28, 2024 | 45.64 | 45.77 | 45.36 | 45.40 | 3,324 | -0.12(-0.27%) |
Jun 27, 2024 | 44.77 | 45.53 | 44.77 | 45.53 | 1,166 | +0.87(+1.96%) |
Jun 26, 2024 | 44.50 | 44.65 | 44.50 | 44.65 | 719 | +0.25(+0.56%) |
Jun 25, 2024 | 44.32 | 44.41 | 44.19 | 44.41 | 2,012 | +0.20(+0.44%) |
Jun 24, 2024 | 44.18 | 44.21 | 44.18 | 44.21 | 228 | +0.02(+0.05%) |
Jun 21, 2024 | 43.93 | 44.19 | 43.91 | 44.19 | 939 | +0.19(+0.44%) |
Jun 20, 2024 | 44.27 | 44.27 | 44.00 | 44.00 | 1,595 | -0.34(-0.76%) |
Jun 18, 2024 | 44.45 | 44.45 | 44.33 | 44.33 | 390 | -0.04(-0.08%) |
Jun 17, 2024 | 44.15 | 44.66 | 43.85 | 44.37 | 5,141 | +0.05(+0.11%) |
Jun 14, 2024 | 44.18 | 44.32 | 44.18 | 44.32 | 2,549 | -0.08(-0.18%) |
Jun 13, 2024 | 44.44 | 44.44 | 44.35 | 44.40 | 6,849 | -0.47(-1.04%) |
Jun 12, 2024 | 44.70 | 45.15 | 44.70 | 44.87 | 1,972 | +0.72(+1.64%) |
Jun 11, 2024 | 43.93 | 44.15 | 43.91 | 44.15 | 2,382 | -0.14(-0.32%) |
Jun 10, 2024 | 44.09 | 44.29 | 44.09 | 44.29 | 521 | +0.40(+0.91%) |
Jun 07, 2024 | 43.87 | 43.89 | 43.87 | 43.89 | 660 | -0.61(-1.38%) |
Jun 06, 2024 | 44.69 | 44.76 | 44.43 | 44.50 | 1,595 | +0.10(+0.22%) |
Jun 05, 2024 | 44.16 | 44.40 | 44.07 | 44.40 | 1,904 | +0.62(+1.42%) |
Jun 04, 2024 | 43.69 | 43.78 | 43.69 | 43.78 | 2,502 | -0.11(-0.26%) |