Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 45.97 | 46.11 | 45.90 | 46.10 | 95,017 | +0.23(+0.50%) |
Aug 22, 2024 | 45.97 | 45.97 | 45.79 | 45.87 | 137,044 | -0.13(-0.28%) |
Aug 21, 2024 | 45.93 | 46.10 | 45.87 | 46.00 | 109,991 | +0.09(+0.20%) |
Aug 20, 2024 | 45.91 | 45.92 | 45.80 | 45.91 | 209,763 | +0.09(+0.20%) |
Aug 19, 2024 | 45.87 | 45.87 | 45.68 | 45.82 | 357,810 | +0.10(+0.22%) |
Aug 16, 2024 | 45.65 | 45.73 | 45.61 | 45.72 | 182,121 | +0.11(+0.24%) |
Aug 15, 2024 | 45.49 | 45.63 | 45.47 | 45.61 | 203,296 | -0.10(-0.22%) |
Aug 14, 2024 | 45.58 | 45.78 | 45.58 | 45.71 | 93,334 | +0.12(+0.25%) |
Aug 13, 2024 | 45.48 | 45.62 | 45.47 | 45.59 | 276,632 | +0.24(+0.53%) |
Aug 12, 2024 | 45.24 | 45.39 | 45.21 | 45.35 | 99,615 | +0.08(+0.18%) |
Aug 09, 2024 | 45.43 | 45.43 | 45.23 | 45.27 | 304,929 | +0.16(+0.34%) |
Aug 08, 2024 | 45.01 | 45.14 | 45.01 | 45.12 | 411,391 | +0.04(+0.09%) |
Aug 07, 2024 | 45.22 | 45.27 | 45.03 | 45.08 | 107,140 | -0.15(-0.33%) |
Aug 06, 2024 | 45.44 | 45.44 | 45.23 | 45.23 | 174,797 | -0.21(-0.46%) |
Aug 05, 2024 | 45.63 | 45.63 | 45.36 | 45.44 | 169,542 | -0.15(-0.32%) |
Aug 02, 2024 | 45.64 | 45.64 | 45.42 | 45.59 | 118,853 | +0.35(+0.77%) |
Aug 01, 2024 | 45.17 | 45.30 | 45.17 | 45.23 | 116,945 | -0.04(-0.09%) |
Jul 31, 2024 | 45.16 | 45.28 | 45.11 | 45.27 | 232,647 | +0.23(+0.50%) |
Jul 30, 2024 | 45.03 | 45.06 | 44.95 | 45.05 | 89,776 | +0.04(+0.10%) |
Jul 29, 2024 | 45.05 | 45.05 | 44.93 | 45.01 | 88,368 | +0.07(+0.14%) |
Jul 26, 2024 | 44.93 | 44.95 | 44.84 | 44.94 | 104,411 | +0.20(+0.44%) |
Jul 25, 2024 | 44.70 | 44.81 | 44.68 | 44.74 | 441,762 | +0.14(+0.33%) |
Jul 24, 2024 | 44.80 | 44.86 | 44.60 | 44.60 | 181,300 | -0.20(-0.46%) |
Jul 23, 2024 | 45.10 | 45.10 | 44.78 | 44.80 | 163,352 | -0.01(-0.01%) |
Jul 22, 2024 | 44.87 | 44.92 | 44.76 | 44.81 | 162,647 | -0.01(-0.02%) |
Jul 19, 2024 | 44.93 | 44.93 | 44.79 | 44.82 | 62,891 | -0.10(-0.22%) |
Jul 18, 2024 | 44.96 | 45.04 | 44.92 | 44.92 | 181,611 | -0.15(-0.33%) |
Jul 17, 2024 | 44.97 | 45.08 | 44.93 | 45.07 | 211,122 | +0.01(+0.02%) |
Jul 16, 2024 | 44.94 | 45.07 | 44.90 | 45.06 | 163,342 | +0.19(+0.41%) |
Jul 15, 2024 | 44.94 | 44.98 | 44.86 | 44.88 | 152,279 | -0.17(-0.39%) |
Jul 12, 2024 | 44.93 | 45.05 | 44.90 | 45.05 | 206,420 | +0.13(+0.29%) |
Jul 11, 2024 | 44.91 | 44.96 | 44.87 | 44.92 | 227,136 | +0.25(+0.56%) |
Jul 10, 2024 | 44.60 | 44.69 | 44.59 | 44.67 | 300,825 | +0.06(+0.13%) |
Jul 09, 2024 | 44.64 | 44.64 | 44.54 | 44.61 | 187,024 | -0.06(-0.13%) |
Jul 08, 2024 | 44.69 | 44.73 | 44.62 | 44.67 | 208,644 | -0.00(-0.01%) |
Jul 05, 2024 | 44.59 | 44.68 | 44.52 | 44.67 | 127,914 | +0.23(+0.53%) |
Jul 03, 2024 | 44.34 | 44.47 | 44.30 | 44.44 | 79,793 | +0.23(+0.52%) |
Jul 02, 2024 | 44.14 | 44.23 | 44.10 | 44.21 | 220,139 | +0.22(+0.50%) |
Jul 01, 2024 | 44.07 | 44.14 | 43.98 | 43.99 | 186,294 | -0.20(-0.45%) |
Jun 28, 2024 | 44.49 | 44.49 | 44.19 | 44.19 | 158,417 | -0.21(-0.47%) |
Jun 27, 2024 | 44.39 | 44.45 | 44.37 | 44.40 | 209,559 | +0.10(+0.22%) |
Jun 26, 2024 | 44.26 | 44.35 | 44.25 | 44.30 | 530,243 | -0.22(-0.49%) |
Jun 25, 2024 | 44.47 | 44.53 | 44.45 | 44.52 | 213,048 | +0.00(+0.00%) |
Jun 24, 2024 | 44.52 | 44.55 | 44.48 | 44.52 | 116,187 | +0.03(+0.07%) |
Jun 21, 2024 | 44.59 | 44.59 | 44.39 | 44.49 | 198,327 | +0.02(+0.04%) |
Jun 20, 2024 | 44.42 | 44.48 | 44.34 | 44.47 | 140,509 | -0.07(-0.16%) |
Jun 18, 2024 | 44.46 | 44.57 | 44.45 | 44.54 | 185,362 | +0.17(+0.38%) |
Jun 17, 2024 | 44.34 | 44.40 | 44.30 | 44.37 | 260,787 | -0.15(-0.34%) |
Jun 14, 2024 | 44.57 | 44.57 | 44.48 | 44.52 | 146,174 | -0.01(-0.02%) |
Jun 13, 2024 | 44.50 | 44.57 | 44.42 | 44.53 | 246,538 | +0.19(+0.44%) |
Jun 12, 2024 | 44.48 | 44.56 | 44.33 | 44.34 | 318,308 | +0.23(+0.53%) |
Jun 11, 2024 | 43.96 | 44.14 | 43.96 | 44.10 | 621,607 | +0.13(+0.29%) |
Jun 10, 2024 | 43.96 | 43.99 | 43.93 | 43.97 | 382,338 | -0.07(-0.17%) |
Jun 07, 2024 | 44.05 | 44.12 | 44.01 | 44.05 | 801,476 | -0.30(-0.68%) |
Jun 06, 2024 | 44.39 | 44.39 | 44.29 | 44.35 | 12,502,026 | -0.05(-0.11%) |
Jun 05, 2024 | 44.34 | 44.40 | 44.17 | 44.40 | 47,418 | +0.13(+0.29%) |
Jun 04, 2024 | 44.23 | 44.31 | 44.18 | 44.27 | 55,178 | +0.16(+0.36%) |