Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 45.86 | 46.10 | 45.78 | 46.10 | 48,375 | +0.35(+0.77%) |
Aug 20, 2024 | 45.70 | 45.91 | 45.66 | 45.75 | 136,085 | -0.05(-0.11%) |
Aug 19, 2024 | 45.36 | 45.80 | 45.36 | 45.80 | 101,046 | +0.51(+1.13%) |
Aug 16, 2024 | 45.06 | 45.40 | 45.06 | 45.29 | 42,166 | +0.12(+0.27%) |
Aug 15, 2024 | 44.95 | 45.25 | 44.80 | 45.17 | 63,273 | +0.48(+1.07%) |
Aug 14, 2024 | 44.58 | 44.79 | 44.50 | 44.69 | 89,683 | +0.17(+0.38%) |
Aug 13, 2024 | 44.16 | 44.53 | 44.06 | 44.52 | 34,170 | +0.75(+1.71%) |
Aug 12, 2024 | 43.75 | 43.91 | 43.58 | 43.77 | 76,510 | +0.02(+0.05%) |
Aug 09, 2024 | 43.34 | 43.81 | 43.31 | 43.75 | 67,493 | +0.30(+0.69%) |
Aug 08, 2024 | 43.01 | 43.46 | 42.86 | 43.45 | 51,489 | +0.61(+1.42%) |
Aug 07, 2024 | 43.47 | 43.58 | 42.61 | 42.84 | 56,948 | -0.16(-0.37%) |
Aug 06, 2024 | 42.81 | 43.52 | 42.81 | 43.00 | 77,859 | +0.28(+0.66%) |
Aug 05, 2024 | 42.45 | 43.22 | 42.45 | 42.72 | 107,557 | -1.24(-2.82%) |
Aug 02, 2024 | 43.81 | 44.14 | 43.56 | 43.96 | 70,361 | -0.27(-0.61%) |
Aug 01, 2024 | 44.93 | 45.13 | 44.02 | 44.23 | 68,986 | -0.53(-1.18%) |
Jul 31, 2024 | 44.49 | 44.88 | 44.35 | 44.76 | 133,374 | +1.06(+2.43%) |
Jul 30, 2024 | 44.21 | 44.37 | 43.70 | 43.70 | 114,302 | -0.45(-1.02%) |
Jul 29, 2024 | 44.33 | 44.33 | 44.02 | 44.15 | 35,115 | +0.01(+0.02%) |
Jul 26, 2024 | 43.89 | 44.19 | 43.89 | 44.14 | 27,094 | +0.54(+1.24%) |
Jul 25, 2024 | 43.77 | 44.33 | 43.59 | 43.60 | 46,997 | -0.36(-0.82%) |
Jul 24, 2024 | 44.39 | 44.39 | 43.69 | 43.96 | 47,724 | -0.79(-1.77%) |
Jul 23, 2024 | 44.78 | 44.99 | 44.70 | 44.75 | 67,295 | +0.06(+0.13%) |
Jul 22, 2024 | 44.69 | 45.00 | 44.46 | 44.69 | 41,697 | +0.26(+0.59%) |
Jul 19, 2024 | 44.59 | 44.83 | 44.30 | 44.43 | 17,602 | -0.31(-0.69%) |
Jul 18, 2024 | 45.25 | 45.27 | 44.62 | 44.74 | 59,671 | -0.33(-0.73%) |
Jul 17, 2024 | 45.24 | 45.38 | 45.03 | 45.07 | 50,928 | -0.66(-1.44%) |
Jul 16, 2024 | 45.55 | 45.77 | 45.40 | 45.73 | 46,793 | +0.31(+0.68%) |
Jul 15, 2024 | 45.54 | 45.63 | 45.30 | 45.42 | 49,210 | +0.08(+0.18%) |
Jul 12, 2024 | 45.10 | 45.55 | 44.99 | 45.34 | 58,984 | +0.59(+1.32%) |
Jul 11, 2024 | 45.34 | 45.35 | 44.71 | 44.75 | 107,007 | -0.50(-1.10%) |
Jul 10, 2024 | 44.98 | 45.25 | 44.84 | 45.25 | 49,089 | +0.41(+0.91%) |
Jul 09, 2024 | 44.91 | 45.16 | 44.75 | 44.84 | 97,781 | +0.02(+0.04%) |
Jul 08, 2024 | 44.88 | 44.93 | 44.75 | 44.82 | 58,389 | -0.06(-0.13%) |
Jul 05, 2024 | 44.49 | 44.90 | 44.45 | 44.88 | 88,747 | +0.40(+0.90%) |
Jul 03, 2024 | 44.11 | 44.49 | 44.11 | 44.48 | 50,387 | +0.39(+0.88%) |
Jul 02, 2024 | 43.67 | 44.18 | 43.67 | 44.09 | 46,514 | +0.39(+0.89%) |
Jul 01, 2024 | 43.90 | 43.91 | 43.53 | 43.70 | 96,964 | -0.21(-0.48%) |
Jun 28, 2024 | 44.22 | 44.47 | 43.87 | 43.91 | 55,145 | -0.29(-0.66%) |
Jun 27, 2024 | 44.00 | 44.21 | 43.95 | 44.20 | 61,932 | +0.13(+0.29%) |
Jun 26, 2024 | 43.98 | 44.08 | 43.87 | 44.07 | 43,317 | -0.09(-0.20%) |
Jun 25, 2024 | 44.02 | 44.16 | 43.92 | 44.16 | 31,883 | +0.23(+0.53%) |
Jun 24, 2024 | 44.05 | 44.19 | 43.89 | 43.92 | 40,195 | -0.08(-0.18%) |
Jun 21, 2024 | 44.33 | 44.33 | 43.95 | 44.00 | 55,099 | -0.13(-0.29%) |
Jun 20, 2024 | 44.28 | 44.33 | 43.94 | 44.13 | 44,437 | -0.26(-0.58%) |
Jun 18, 2024 | 44.14 | 44.39 | 44.10 | 44.39 | 35,142 | +0.12(+0.27%) |
Jun 17, 2024 | 43.80 | 44.27 | 43.68 | 44.27 | 64,301 | +0.18(+0.41%) |
Jun 14, 2024 | 43.72 | 44.09 | 43.60 | 44.09 | 46,269 | +0.30(+0.68%) |
Jun 13, 2024 | 43.81 | 43.86 | 43.56 | 43.80 | 38,865 | +0.17(+0.39%) |
Jun 12, 2024 | 43.63 | 43.88 | 43.54 | 43.63 | 215,774 | +0.57(+1.32%) |
Jun 11, 2024 | 42.85 | 43.16 | 42.67 | 43.06 | 40,203 | +0.07(+0.16%) |
Jun 10, 2024 | 42.77 | 42.99 | 42.67 | 42.99 | 57,160 | +0.03(+0.07%) |
Jun 07, 2024 | 42.96 | 43.06 | 42.78 | 42.96 | 79,528 | -0.17(-0.39%) |
Jun 06, 2024 | 43.16 | 43.20 | 43.01 | 43.13 | 49,164 | -0.03(-0.07%) |
Jun 05, 2024 | 42.78 | 43.16 | 42.67 | 43.16 | 50,820 | +0.53(+1.24%) |
Jun 04, 2024 | 42.45 | 42.63 | 42.31 | 42.63 | 83,068 | +0.30(+0.71%) |