Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 46.31 | 46.48 | 46.27 | 46.46 | 489,881 | +0.24(+0.52%) |
Aug 22, 2024 | 46.31 | 46.33 | 46.20 | 46.22 | 340,346 | -0.19(-0.41%) |
Aug 21, 2024 | 46.35 | 46.49 | 46.27 | 46.41 | 307,222 | +0.15(+0.32%) |
Aug 20, 2024 | 46.24 | 46.29 | 46.20 | 46.26 | 231,332 | +0.10(+0.22%) |
Aug 19, 2024 | 46.08 | 46.23 | 46.08 | 46.16 | 237,304 | +0.03(+0.07%) |
Aug 16, 2024 | 46.10 | 46.14 | 46.00 | 46.13 | 208,198 | +0.21(+0.46%) |
Aug 15, 2024 | 45.90 | 45.98 | 45.85 | 45.92 | 323,396 | -0.22(-0.48%) |
Aug 14, 2024 | 46.16 | 46.26 | 46.13 | 46.14 | 566,082 | +0.04(+0.09%) |
Aug 13, 2024 | 46.04 | 46.10 | 45.99 | 46.10 | 198,853 | +0.17(+0.37%) |
Aug 12, 2024 | 45.84 | 45.98 | 45.81 | 45.93 | 253,950 | +0.03(+0.07%) |
Aug 09, 2024 | 45.91 | 45.93 | 45.85 | 45.90 | 212,051 | +0.14(+0.31%) |
Aug 08, 2024 | 45.99 | 45.99 | 45.67 | 45.76 | 578,128 | -0.04(-0.09%) |
Aug 07, 2024 | 45.81 | 45.87 | 45.71 | 45.80 | 293,355 | -0.09(-0.20%) |
Aug 06, 2024 | 46.11 | 46.14 | 45.84 | 45.89 | 367,447 | -0.25(-0.54%) |
Aug 05, 2024 | 46.41 | 46.51 | 46.01 | 46.14 | 586,785 | -0.07(-0.15%) |
Aug 02, 2024 | 46.06 | 46.25 | 46.02 | 46.21 | 836,849 | +0.46(+1.01%) |
Aug 01, 2024 | 45.65 | 45.79 | 45.61 | 45.75 | 319,389 | +0.06(+0.13%) |
Jul 31, 2024 | 45.48 | 45.71 | 45.40 | 45.69 | 222,419 | +0.25(+0.55%) |
Jul 30, 2024 | 45.40 | 45.45 | 45.31 | 45.44 | 249,334 | +0.09(+0.20%) |
Jul 29, 2024 | 45.46 | 45.46 | 45.31 | 45.35 | 331,617 | +0.04(+0.09%) |
Jul 26, 2024 | 45.28 | 45.32 | 45.23 | 45.31 | 446,271 | +0.22(+0.49%) |
Jul 25, 2024 | 45.18 | 45.18 | 45.05 | 45.09 | 1,035,997 | +0.04(+0.09%) |
Jul 24, 2024 | 45.21 | 45.23 | 45.01 | 45.05 | 331,876 | -0.09(-0.20%) |
Jul 23, 2024 | 45.19 | 45.23 | 45.13 | 45.14 | 243,920 | +0.02(+0.04%) |
Jul 22, 2024 | 45.22 | 45.22 | 45.04 | 45.12 | 215,628 | -0.03(-0.07%) |
Jul 19, 2024 | 45.27 | 45.27 | 45.06 | 45.15 | 168,164 | -0.06(-0.13%) |
Jul 18, 2024 | 45.38 | 45.38 | 45.19 | 45.21 | 311,567 | -0.19(-0.42%) |
Jul 17, 2024 | 45.27 | 45.41 | 45.20 | 45.40 | 368,069 | +0.13(+0.29%) |
Jul 16, 2024 | 45.22 | 45.27 | 45.12 | 45.27 | 486,875 | +0.09(+0.20%) |
Jul 15, 2024 | 45.24 | 45.30 | 45.14 | 45.18 | 353,084 | -0.06(-0.13%) |
Jul 12, 2024 | 45.16 | 45.26 | 45.12 | 45.24 | 292,853 | +0.09(+0.20%) |
Jul 11, 2024 | 45.18 | 45.24 | 45.10 | 45.15 | 240,087 | +0.25(+0.56%) |
Jul 10, 2024 | 44.87 | 44.92 | 44.81 | 44.90 | 347,058 | +0.04(+0.09%) |
Jul 09, 2024 | 44.80 | 44.88 | 44.70 | 44.86 | 382,303 | +0.04(+0.09%) |
Jul 08, 2024 | 44.80 | 44.83 | 44.72 | 44.82 | 659,699 | +0.06(+0.13%) |
Jul 05, 2024 | 44.68 | 44.81 | 44.66 | 44.76 | 234,310 | +0.25(+0.56%) |
Jul 03, 2024 | 44.44 | 44.59 | 44.37 | 44.51 | 191,253 | +0.21(+0.47%) |
Jul 02, 2024 | 44.36 | 44.37 | 44.21 | 44.30 | 435,449 | +0.17(+0.39%) |
Jul 01, 2024 | 44.19 | 44.25 | 44.03 | 44.13 | 402,035 | -0.33(-0.74%) |
Jun 28, 2024 | 44.78 | 44.80 | 44.43 | 44.46 | 207,235 | -0.23(-0.51%) |
Jun 27, 2024 | 44.66 | 44.72 | 44.65 | 44.69 | 175,700 | +0.11(+0.25%) |
Jun 26, 2024 | 44.63 | 44.64 | 44.57 | 44.58 | 487,921 | -0.19(-0.42%) |
Jun 25, 2024 | 44.78 | 44.80 | 44.70 | 44.77 | 672,083 | -0.02(-0.04%) |
Jun 24, 2024 | 44.86 | 44.86 | 44.76 | 44.79 | 194,750 | -0.03(-0.07%) |
Jun 21, 2024 | 44.85 | 44.87 | 44.72 | 44.82 | 250,623 | +0.04(+0.09%) |
Jun 20, 2024 | 44.68 | 44.80 | 44.66 | 44.78 | 619,576 | -0.08(-0.18%) |
Jun 18, 2024 | 44.70 | 44.86 | 44.66 | 44.86 | 262,007 | +0.22(+0.49%) |
Jun 17, 2024 | 44.67 | 44.67 | 44.57 | 44.64 | 261,864 | -0.17(-0.38%) |
Jun 14, 2024 | 44.79 | 44.87 | 44.76 | 44.81 | 267,616 | +0.03(+0.07%) |
Jun 13, 2024 | 44.69 | 44.84 | 44.66 | 44.78 | 204,000 | +0.15(+0.33%) |
Jun 12, 2024 | 44.73 | 44.83 | 44.58 | 44.63 | 253,529 | +0.23(+0.52%) |
Jun 11, 2024 | 44.21 | 44.40 | 44.13 | 44.40 | 160,691 | +0.27(+0.61%) |
Jun 10, 2024 | 44.13 | 44.13 | 44.01 | 44.13 | 147,176 | +0.00(+0.00%) |
Jun 07, 2024 | 44.24 | 44.24 | 44.12 | 44.13 | 184,642 | -0.39(-0.87%) |
Jun 06, 2024 | 44.52 | 44.59 | 44.51 | 44.52 | 263,243 | -0.04(-0.09%) |
Jun 05, 2024 | 44.48 | 44.57 | 44.36 | 44.56 | 195,206 | +0.12(+0.27%) |
Jun 04, 2024 | 44.33 | 44.47 | 44.33 | 44.44 | 291,285 | +0.15(+0.34%) |