Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 45.67 | 45.77 | 45.38 | 45.74 | 2,767 | -0.08(-0.17%) |
Aug 29, 2024 | 45.28 | 45.96 | 45.28 | 45.82 | 4,906 | +0.58(+1.28%) |
Aug 28, 2024 | 44.99 | 45.24 | 44.99 | 45.24 | 2,361 | -0.23(-0.50%) |
Aug 27, 2024 | 45.77 | 45.77 | 45.32 | 45.47 | 1,916 | -0.37(-0.81%) |
Aug 26, 2024 | 46.17 | 46.37 | 45.76 | 45.84 | 1,881 | +0.31(+0.69%) |
Aug 23, 2024 | 45.14 | 45.53 | 45.11 | 45.53 | 1,889 | +1.15(+2.58%) |
Aug 22, 2024 | 44.84 | 44.84 | 44.38 | 44.38 | 1,325 | -0.39(-0.87%) |
Aug 21, 2024 | 44.97 | 44.97 | 44.71 | 44.77 | 1,460 | +0.22(+0.49%) |
Aug 20, 2024 | 44.64 | 44.76 | 44.55 | 44.55 | 4,320 | -1.34(-2.93%) |
Aug 19, 2024 | 45.77 | 46.10 | 45.77 | 45.89 | 4,714 | +0.19(+0.41%) |
Aug 16, 2024 | 45.52 | 45.80 | 45.49 | 45.71 | 1,755 | -0.10(-0.23%) |
Aug 15, 2024 | 45.61 | 45.87 | 45.32 | 45.81 | 2,132 | +0.89(+1.98%) |
Aug 14, 2024 | 45.02 | 45.02 | 44.84 | 44.92 | 2,465 | -0.24(-0.53%) |
Aug 13, 2024 | 45.46 | 45.46 | 44.82 | 45.16 | 2,495 | -0.34(-0.75%) |
Aug 12, 2024 | 45.44 | 45.60 | 45.40 | 45.50 | 5,097 | +0.30(+0.67%) |
Aug 09, 2024 | 45.33 | 45.33 | 44.90 | 45.20 | 1,985 | -0.10(-0.22%) |
Aug 08, 2024 | 44.68 | 45.34 | 44.68 | 45.30 | 4,676 | +1.22(+2.77%) |
Aug 07, 2024 | 44.94 | 44.94 | 43.99 | 44.08 | 1,709 | +0.21(+0.48%) |
Aug 06, 2024 | 43.78 | 44.25 | 43.76 | 43.87 | 5,189 | +0.43(+0.99%) |
Aug 05, 2024 | 42.83 | 43.60 | 42.73 | 43.44 | 7,206 | -1.27(-2.84%) |
Aug 02, 2024 | 46.32 | 46.32 | 44.47 | 44.71 | 6,370 | -2.50(-5.30%) |
Aug 01, 2024 | 48.80 | 48.80 | 46.80 | 47.21 | 5,962 | -1.59(-3.26%) |
Jul 31, 2024 | 48.49 | 49.12 | 48.49 | 48.80 | 4,099 | +0.70(+1.46%) |
Jul 30, 2024 | 47.93 | 48.10 | 47.69 | 48.10 | 1,642 | +0.35(+0.73%) |
Jul 29, 2024 | 48.50 | 48.50 | 47.50 | 47.75 | 1,876 | -0.57(-1.18%) |
Jul 26, 2024 | 48.17 | 48.36 | 47.83 | 48.32 | 1,713 | +0.25(+0.53%) |
Jul 25, 2024 | 47.40 | 48.38 | 47.21 | 48.07 | 3,159 | +0.48(+1.00%) |
Jul 24, 2024 | 48.21 | 48.21 | 47.59 | 47.59 | 1,160 | -0.74(-1.52%) |
Jul 23, 2024 | 48.51 | 48.66 | 48.15 | 48.33 | 6,015 | -0.48(-0.98%) |
Jul 22, 2024 | 48.70 | 49.00 | 48.43 | 48.81 | 2,111 | -0.04(-0.09%) |
Jul 19, 2024 | 48.96 | 49.05 | 48.53 | 48.85 | 4,331 | -0.23(-0.47%) |
Jul 18, 2024 | 49.25 | 49.56 | 48.87 | 49.08 | 8,091 | -0.03(-0.06%) |
Jul 17, 2024 | 50.00 | 50.13 | 49.11 | 49.11 | 13,174 | -0.62(-1.25%) |
Jul 16, 2024 | 49.24 | 49.73 | 49.06 | 49.73 | 3,324 | +0.30(+0.61%) |
Jul 15, 2024 | 48.90 | 49.71 | 48.62 | 49.43 | 3,714 | +1.05(+2.17%) |
Jul 12, 2024 | 48.11 | 48.38 | 48.11 | 48.38 | 2,093 | +0.28(+0.58%) |
Jul 11, 2024 | 47.38 | 48.12 | 47.38 | 48.10 | 5,711 | +1.12(+2.38%) |
Jul 10, 2024 | 46.90 | 47.00 | 46.77 | 46.98 | 2,617 | +0.06(+0.13%) |
Jul 09, 2024 | 47.06 | 47.43 | 46.92 | 46.92 | 3,491 | -0.47(-0.99%) |
Jul 08, 2024 | 47.34 | 47.55 | 47.19 | 47.39 | 3,353 | -0.09(-0.20%) |
Jul 05, 2024 | 48.49 | 48.49 | 47.25 | 47.48 | 3,172 | -1.00(-2.06%) |
Jul 03, 2024 | 48.31 | 48.49 | 48.31 | 48.48 | 40,469 | +0.38(+0.78%) |
Jul 02, 2024 | 48.25 | 48.39 | 47.81 | 48.10 | 3,849 | +0.21(+0.45%) |
Jul 01, 2024 | 47.71 | 47.92 | 47.71 | 47.89 | 5,770 | +0.53(+1.12%) |
Jun 28, 2024 | 47.35 | 47.43 | 47.33 | 47.36 | 1,181 | +0.28(+0.60%) |
Jun 27, 2024 | 47.09 | 47.09 | 46.81 | 47.08 | 4,732 | +0.18(+0.38%) |
Jun 26, 2024 | 46.78 | 46.90 | 46.78 | 46.90 | 404 | -0.19(-0.40%) |
Jun 25, 2024 | 46.99 | 47.09 | 46.71 | 47.09 | 2,612 | +0.04(+0.09%) |
Jun 24, 2024 | 46.82 | 47.16 | 46.82 | 47.05 | 870 | +1.08(+2.36%) |
Jun 21, 2024 | 46.14 | 46.16 | 45.97 | 45.97 | 4,316 | -0.50(-1.07%) |
Jun 20, 2024 | 46.07 | 46.57 | 46.07 | 46.46 | 3,214 | +0.52(+1.13%) |
Jun 18, 2024 | 46.17 | 46.17 | 45.95 | 45.95 | 994 | +0.31(+0.67%) |
Jun 17, 2024 | 45.24 | 45.72 | 45.24 | 45.64 | 5,474 | +0.39(+0.87%) |
Jun 14, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 661 | -0.90(-1.94%) |
Jun 13, 2024 | 45.87 | 46.21 | 45.87 | 46.15 | 1,336 | -0.67(-1.43%) |
Jun 12, 2024 | 47.36 | 47.36 | 46.79 | 46.81 | 2,853 | -0.10(-0.21%) |
Jun 11, 2024 | 46.60 | 46.98 | 46.60 | 46.91 | 3,402 | -0.04(-0.08%) |
Jun 10, 2024 | 46.30 | 47.15 | 46.30 | 46.95 | 2,623 | +1.22(+2.68%) |
Jun 07, 2024 | 45.85 | 45.85 | 45.73 | 45.73 | 1,140 | -0.18(-0.39%) |
Jun 06, 2024 | 45.72 | 45.99 | 45.72 | 45.91 | 1,880 | +0.14(+0.31%) |
Jun 05, 2024 | 45.55 | 45.77 | 45.49 | 45.77 | 2,842 | +0.27(+0.59%) |
Jun 04, 2024 | 46.14 | 46.14 | 45.33 | 45.50 | 42,118 | -1.04(-2.24%) |