Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 45.72 | 45.86 | 45.66 | 45.84 | 297,392 | +0.23(+0.50%) |
Aug 22, 2024 | 45.67 | 45.68 | 45.55 | 45.61 | 324,318 | -0.14(-0.31%) |
Aug 21, 2024 | 45.69 | 45.82 | 45.63 | 45.75 | 527,909 | +0.10(+0.22%) |
Aug 20, 2024 | 45.59 | 45.66 | 45.55 | 45.65 | 317,585 | +0.11(+0.24%) |
Aug 19, 2024 | 45.45 | 45.58 | 45.45 | 45.54 | 409,543 | +0.05(+0.11%) |
Aug 16, 2024 | 45.42 | 45.49 | 45.35 | 45.49 | 291,447 | +0.11(+0.24%) |
Aug 15, 2024 | 45.27 | 45.38 | 45.26 | 45.38 | 354,185 | -0.15(-0.33%) |
Aug 14, 2024 | 45.47 | 45.57 | 45.45 | 45.53 | 340,273 | +0.10(+0.22%) |
Aug 13, 2024 | 45.35 | 45.43 | 45.31 | 45.43 | 273,568 | +0.23(+0.51%) |
Aug 12, 2024 | 45.09 | 45.23 | 45.05 | 45.20 | 391,659 | +0.08(+0.18%) |
Aug 09, 2024 | 45.16 | 45.16 | 45.09 | 45.12 | 309,243 | +0.16(+0.36%) |
Aug 08, 2024 | 44.89 | 44.97 | 44.87 | 44.96 | 301,495 | +0.02(+0.04%) |
Aug 07, 2024 | 45.04 | 45.11 | 44.88 | 44.94 | 402,879 | -0.14(-0.31%) |
Aug 06, 2024 | 45.25 | 45.25 | 45.08 | 45.08 | 8,035,071 | -0.21(-0.46%) |
Aug 05, 2024 | 45.44 | 45.45 | 45.17 | 45.29 | 696,952 | -0.12(-0.26%) |
Aug 02, 2024 | 45.25 | 45.42 | 45.25 | 45.41 | 651,602 | +0.37(+0.82%) |
Aug 01, 2024 | 45.19 | 45.19 | 44.98 | 45.04 | 444,651 | -0.03(-0.07%) |
Jul 31, 2024 | 45.00 | 45.07 | 44.86 | 45.07 | 483,544 | +0.23(+0.51%) |
Jul 30, 2024 | 44.97 | 44.97 | 44.74 | 44.84 | 422,789 | +0.06(+0.13%) |
Jul 29, 2024 | 44.96 | 44.96 | 44.71 | 44.78 | 565,004 | +0.05(+0.11%) |
Jul 26, 2024 | 44.81 | 44.81 | 44.65 | 44.73 | 325,493 | +0.20(+0.45%) |
Jul 25, 2024 | 44.48 | 44.59 | 44.47 | 44.53 | 503,774 | +0.14(+0.32%) |
Jul 24, 2024 | 44.57 | 44.64 | 44.39 | 44.39 | 315,213 | -0.17(-0.38%) |
Jul 23, 2024 | 44.58 | 44.63 | 44.55 | 44.56 | 325,022 | +0.00(+0.00%) |
Jul 22, 2024 | 44.64 | 44.64 | 44.49 | 44.56 | 436,315 | +0.01(+0.02%) |
Jul 19, 2024 | 44.84 | 44.84 | 44.52 | 44.55 | 142,674 | -0.10(-0.22%) |
Jul 18, 2024 | 44.72 | 44.81 | 44.65 | 44.65 | 464,202 | -0.14(-0.31%) |
Jul 17, 2024 | 44.70 | 44.80 | 44.66 | 44.79 | 504,755 | +0.02(+0.04%) |
Jul 16, 2024 | 44.66 | 44.77 | 44.63 | 44.77 | 716,705 | +0.15(+0.34%) |
Jul 15, 2024 | 44.67 | 44.73 | 44.60 | 44.62 | 279,117 | -0.15(-0.34%) |
Jul 12, 2024 | 44.68 | 44.77 | 44.62 | 44.77 | 270,388 | +0.13(+0.29%) |
Jul 11, 2024 | 44.68 | 44.70 | 44.60 | 44.64 | 305,085 | +0.22(+0.50%) |
Jul 10, 2024 | 44.38 | 44.42 | 44.33 | 44.42 | 233,830 | +0.08(+0.18%) |
Jul 09, 2024 | 44.34 | 44.38 | 44.27 | 44.34 | 339,073 | -0.06(-0.14%) |
Jul 08, 2024 | 44.41 | 44.45 | 44.37 | 44.40 | 306,393 | +0.02(+0.05%) |
Jul 05, 2024 | 44.34 | 44.42 | 44.28 | 44.38 | 281,942 | +0.21(+0.48%) |
Jul 03, 2024 | 44.05 | 44.19 | 44.01 | 44.17 | 240,975 | +0.24(+0.55%) |
Jul 02, 2024 | 43.92 | 43.95 | 43.82 | 43.93 | 263,021 | +0.20(+0.46%) |
Jul 01, 2024 | 43.82 | 43.86 | 43.72 | 43.73 | 1,064,033 | -0.19(-0.44%) |
Jun 28, 2024 | 44.21 | 44.22 | 43.92 | 43.92 | 411,174 | -0.16(-0.36%) |
Jun 27, 2024 | 44.12 | 44.13 | 44.08 | 44.08 | 295,477 | +0.07(+0.16%) |
Jun 26, 2024 | 44.00 | 44.02 | 43.96 | 44.01 | 282,217 | -0.19(-0.43%) |
Jun 25, 2024 | 44.20 | 44.20 | 44.11 | 44.20 | 391,266 | +0.01(+0.02%) |
Jun 24, 2024 | 44.22 | 44.23 | 44.16 | 44.19 | 240,900 | +0.04(+0.09%) |
Jun 21, 2024 | 44.20 | 44.23 | 44.08 | 44.15 | 304,719 | +0.01(+0.02%) |
Jun 20, 2024 | 44.09 | 44.15 | 44.05 | 44.14 | 280,850 | -0.09(-0.20%) |
Jun 18, 2024 | 44.16 | 44.28 | 44.16 | 44.23 | 259,793 | +0.14(+0.32%) |
Jun 17, 2024 | 44.06 | 44.10 | 44.02 | 44.09 | 332,954 | -0.14(-0.32%) |
Jun 14, 2024 | 44.22 | 44.27 | 44.18 | 44.23 | 345,484 | -0.01(-0.02%) |
Jun 13, 2024 | 44.23 | 44.29 | 44.13 | 44.24 | 331,623 | +0.20(+0.45%) |
Jun 12, 2024 | 44.19 | 44.28 | 44.04 | 44.04 | 396,076 | +0.22(+0.50%) |
Jun 11, 2024 | 43.72 | 43.83 | 43.67 | 43.82 | 278,533 | +0.16(+0.37%) |
Jun 10, 2024 | 43.66 | 43.70 | 43.64 | 43.66 | 299,581 | -0.07(-0.16%) |
Jun 07, 2024 | 43.78 | 43.79 | 43.71 | 43.73 | 253,004 | -0.31(-0.70%) |
Jun 06, 2024 | 44.03 | 44.07 | 44.01 | 44.04 | 382,784 | -0.02(-0.05%) |
Jun 05, 2024 | 44.01 | 44.07 | 43.87 | 44.06 | 286,062 | +0.12(+0.27%) |
Jun 04, 2024 | 43.92 | 44.00 | 43.88 | 43.94 | 210,840 | +0.13(+0.30%) |