Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 46.50 | 46.63 | 46.48 | 46.59 | 147,556 | +0.17(+0.37%) |
Aug 22, 2024 | 46.48 | 46.49 | 46.40 | 46.42 | 124,464 | -0.11(-0.24%) |
Aug 21, 2024 | 46.55 | 46.59 | 46.49 | 46.53 | 156,932 | -0.02(-0.05%) |
Aug 20, 2024 | 46.54 | 46.56 | 46.46 | 46.55 | 162,703 | +0.15(+0.31%) |
Aug 19, 2024 | 46.41 | 46.52 | 46.41 | 46.41 | 112,431 | -0.05(-0.11%) |
Aug 16, 2024 | 46.36 | 46.48 | 46.36 | 46.46 | 73,837 | +0.05(+0.11%) |
Aug 15, 2024 | 46.39 | 46.41 | 46.33 | 46.41 | 100,994 | -0.09(-0.19%) |
Aug 14, 2024 | 46.46 | 46.54 | 46.45 | 46.50 | 149,981 | +0.04(+0.09%) |
Aug 13, 2024 | 46.44 | 46.48 | 46.41 | 46.46 | 111,016 | +0.07(+0.15%) |
Aug 12, 2024 | 46.31 | 46.40 | 46.31 | 46.39 | 105,283 | +0.06(+0.13%) |
Aug 09, 2024 | 46.30 | 46.36 | 46.29 | 46.33 | 92,307 | +0.08(+0.17%) |
Aug 08, 2024 | 46.33 | 46.33 | 46.21 | 46.25 | 119,749 | -0.14(-0.30%) |
Aug 07, 2024 | 46.51 | 46.56 | 46.38 | 46.39 | 174,841 | -0.15(-0.32%) |
Aug 06, 2024 | 46.61 | 46.61 | 46.50 | 46.54 | 213,393 | -0.12(-0.26%) |
Aug 05, 2024 | 46.73 | 46.80 | 46.64 | 46.66 | 176,416 | +0.02(+0.04%) |
Aug 02, 2024 | 46.58 | 46.67 | 46.50 | 46.64 | 165,182 | +0.33(+0.71%) |
Aug 01, 2024 | 46.28 | 46.38 | 46.24 | 46.31 | 198,478 | +0.00(+0.00%) |
Jul 31, 2024 | 46.21 | 46.33 | 46.18 | 46.31 | 143,115 | +0.11(+0.24%) |
Jul 30, 2024 | 46.24 | 46.24 | 46.17 | 46.20 | 91,966 | -0.02(-0.05%) |
Jul 29, 2024 | 46.20 | 46.25 | 46.19 | 46.23 | 172,261 | +0.02(+0.03%) |
Jul 26, 2024 | 46.23 | 46.23 | 46.16 | 46.21 | 91,248 | +0.08(+0.17%) |
Jul 25, 2024 | 46.17 | 46.20 | 46.10 | 46.13 | 111,577 | +0.07(+0.15%) |
Jul 24, 2024 | 46.15 | 46.24 | 46.06 | 46.06 | 135,674 | -0.06(-0.13%) |
Jul 23, 2024 | 46.13 | 46.18 | 46.09 | 46.12 | 139,322 | -0.03(-0.07%) |
Jul 22, 2024 | 46.18 | 46.18 | 46.09 | 46.15 | 136,034 | +0.00(+0.00%) |
Jul 19, 2024 | 46.12 | 46.17 | 46.10 | 46.15 | 79,273 | -0.04(-0.08%) |
Jul 18, 2024 | 46.20 | 46.23 | 46.16 | 46.19 | 108,792 | -0.05(-0.11%) |
Jul 17, 2024 | 46.23 | 46.26 | 46.19 | 46.23 | 83,148 | +0.00(+0.00%) |
Jul 16, 2024 | 46.20 | 46.25 | 46.17 | 46.23 | 112,358 | +0.11(+0.24%) |
Jul 15, 2024 | 46.19 | 46.19 | 46.10 | 46.12 | 90,727 | -0.12(-0.26%) |
Jul 12, 2024 | 46.20 | 46.24 | 46.19 | 46.24 | 98,272 | +0.05(+0.12%) |
Jul 11, 2024 | 46.16 | 46.26 | 46.15 | 46.19 | 112,768 | +0.14(+0.31%) |
Jul 10, 2024 | 45.99 | 46.05 | 45.99 | 46.05 | 86,256 | +0.05(+0.10%) |
Jul 09, 2024 | 45.98 | 46.03 | 45.98 | 46.00 | 66,383 | -0.02(-0.04%) |
Jul 08, 2024 | 46.03 | 46.03 | 45.98 | 46.02 | 183,040 | -0.03(-0.08%) |
Jul 05, 2024 | 46.02 | 46.09 | 45.98 | 46.05 | 102,157 | +0.09(+0.21%) |
Jul 03, 2024 | 45.84 | 45.96 | 45.80 | 45.96 | 71,820 | +0.13(+0.28%) |
Jul 02, 2024 | 45.76 | 45.83 | 45.74 | 45.83 | 313,821 | +0.16(+0.35%) |
Jul 01, 2024 | 45.66 | 45.70 | 45.60 | 45.67 | 160,954 | -0.07(-0.15%) |
Jun 28, 2024 | 45.83 | 45.86 | 45.74 | 45.74 | 115,534 | -0.06(-0.13%) |
Jun 27, 2024 | 45.83 | 45.85 | 45.80 | 45.80 | 93,460 | +0.02(+0.05%) |
Jun 26, 2024 | 45.84 | 45.85 | 45.77 | 45.77 | 83,187 | -0.18(-0.40%) |
Jun 25, 2024 | 45.96 | 45.96 | 45.91 | 45.96 | 144,230 | +0.04(+0.09%) |
Jun 24, 2024 | 45.99 | 45.99 | 45.89 | 45.92 | 93,093 | -0.02(-0.05%) |
Jun 21, 2024 | 45.92 | 45.96 | 45.88 | 45.94 | 131,696 | +0.00(+0.01%) |
Jun 20, 2024 | 45.92 | 45.95 | 45.90 | 45.94 | 148,265 | -0.07(-0.15%) |
Jun 18, 2024 | 45.95 | 46.05 | 45.93 | 46.01 | 152,478 | +0.10(+0.22%) |
Jun 17, 2024 | 45.97 | 45.97 | 45.89 | 45.91 | 127,317 | -0.11(-0.24%) |
Jun 14, 2024 | 45.99 | 46.04 | 45.96 | 46.02 | 102,539 | +0.01(+0.02%) |
Jun 13, 2024 | 45.93 | 46.04 | 45.93 | 46.01 | 128,512 | +0.19(+0.41%) |
Jun 12, 2024 | 45.86 | 45.95 | 45.82 | 45.82 | 104,172 | +0.11(+0.24%) |
Jun 11, 2024 | 45.58 | 45.73 | 45.56 | 45.71 | 376,872 | +0.18(+0.39%) |
Jun 10, 2024 | 45.54 | 45.54 | 45.46 | 45.53 | 186,110 | -0.03(-0.07%) |
Jun 07, 2024 | 45.62 | 45.63 | 45.56 | 45.56 | 139,534 | -0.17(-0.37%) |
Jun 06, 2024 | 45.67 | 45.78 | 45.67 | 45.73 | 150,845 | +0.13(+0.28%) |
Jun 05, 2024 | 45.51 | 45.61 | 45.51 | 45.60 | 163,894 | +0.18(+0.40%) |
Jun 04, 2024 | 45.33 | 45.45 | 45.33 | 45.42 | 421,235 | +0.10(+0.22%) |