Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 47.05 | 47.26 | 46.47 | 47.26 | 8,288 | +0.39(+0.83%) |
Aug 29, 2024 | 47.42 | 47.47 | 46.80 | 46.87 | 7,615 | -0.19(-0.40%) |
Aug 28, 2024 | 47.32 | 47.40 | 46.93 | 47.06 | 3,794 | -0.33(-0.70%) |
Aug 27, 2024 | 47.21 | 47.39 | 46.98 | 47.39 | 12,287 | +0.05(+0.11%) |
Aug 26, 2024 | 47.94 | 47.94 | 47.27 | 47.34 | 8,662 | -0.30(-0.64%) |
Aug 23, 2024 | 47.18 | 47.65 | 47.18 | 47.65 | 3,907 | +0.72(+1.52%) |
Aug 22, 2024 | 47.28 | 47.33 | 46.80 | 46.93 | 80,695 | -0.19(-0.40%) |
Aug 21, 2024 | 46.95 | 47.22 | 46.77 | 47.12 | 6,563 | +0.45(+0.96%) |
Aug 20, 2024 | 46.74 | 46.93 | 46.44 | 46.67 | 4,892 | -0.13(-0.28%) |
Aug 19, 2024 | 46.43 | 46.80 | 46.43 | 46.80 | 5,017 | +0.40(+0.86%) |
Aug 16, 2024 | 45.96 | 46.45 | 45.90 | 46.40 | 7,554 | +0.33(+0.72%) |
Aug 15, 2024 | 45.79 | 46.20 | 45.79 | 46.07 | 8,397 | +0.63(+1.39%) |
Aug 14, 2024 | 45.77 | 45.77 | 45.21 | 45.44 | 24,263 | -0.10(-0.22%) |
Aug 13, 2024 | 44.99 | 45.54 | 44.99 | 45.54 | 5,201 | +0.69(+1.54%) |
Aug 12, 2024 | 44.72 | 44.90 | 44.58 | 44.85 | 69,316 | +0.09(+0.19%) |
Aug 09, 2024 | 44.19 | 44.89 | 44.19 | 44.77 | 12,063 | +0.95(+2.18%) |
Aug 08, 2024 | 42.64 | 43.81 | 42.64 | 43.81 | 9,375 | +1.73(+4.11%) |
Aug 07, 2024 | 43.51 | 43.52 | 42.07 | 42.08 | 9,715 | -1.23(-2.84%) |
Aug 06, 2024 | 42.96 | 43.56 | 42.34 | 43.31 | 3,376 | +0.89(+2.10%) |
Aug 05, 2024 | 40.98 | 42.68 | 40.36 | 42.42 | 12,129 | -0.71(-1.65%) |
Aug 02, 2024 | 43.69 | 43.69 | 42.61 | 43.13 | 31,237 | -1.42(-3.19%) |
Aug 01, 2024 | 45.18 | 45.30 | 44.26 | 44.55 | 17,643 | -0.37(-0.82%) |
Jul 31, 2024 | 44.78 | 45.55 | 44.56 | 44.92 | 19,567 | +0.36(+0.81%) |
Jul 30, 2024 | 45.27 | 45.34 | 44.33 | 44.56 | 19,280 | -0.44(-0.98%) |
Jul 29, 2024 | 45.58 | 45.58 | 44.79 | 45.00 | 8,337 | -0.29(-0.64%) |
Jul 26, 2024 | 45.54 | 45.54 | 44.98 | 45.29 | 13,010 | +0.30(+0.67%) |
Jul 25, 2024 | 45.25 | 45.82 | 44.91 | 44.99 | 12,216 | -0.24(-0.53%) |
Jul 24, 2024 | 45.20 | 45.66 | 45.20 | 45.23 | 4,980 | -0.25(-0.55%) |
Jul 23, 2024 | 44.86 | 45.55 | 44.86 | 45.48 | 7,214 | +0.32(+0.71%) |
Jul 22, 2024 | 44.98 | 45.16 | 44.65 | 45.16 | 4,717 | +0.75(+1.69%) |
Jul 19, 2024 | 44.46 | 44.65 | 44.32 | 44.41 | 4,365 | +0.28(+0.63%) |
Jul 18, 2024 | 45.35 | 45.35 | 44.07 | 44.13 | 4,718 | -1.14(-2.52%) |
Jul 17, 2024 | 45.75 | 46.16 | 45.27 | 45.27 | 4,207 | -1.09(-2.36%) |
Jul 16, 2024 | 46.00 | 46.42 | 46.00 | 46.37 | 8,363 | +0.91(+1.99%) |
Jul 15, 2024 | 45.52 | 45.62 | 45.33 | 45.46 | 6,830 | +0.30(+0.66%) |
Jul 12, 2024 | 44.95 | 45.43 | 44.92 | 45.16 | 17,758 | +0.36(+0.80%) |
Jul 11, 2024 | 44.30 | 44.82 | 44.09 | 44.80 | 8,305 | +1.15(+2.63%) |
Jul 10, 2024 | 43.71 | 43.71 | 43.19 | 43.65 | 29,944 | +0.25(+0.58%) |
Jul 09, 2024 | 43.10 | 43.41 | 43.10 | 43.40 | 5,714 | +0.28(+0.65%) |
Jul 08, 2024 | 43.06 | 43.34 | 43.05 | 43.12 | 4,321 | +0.12(+0.28%) |
Jul 05, 2024 | 42.31 | 43.00 | 42.29 | 43.00 | 3,600 | +0.59(+1.39%) |
Jul 03, 2024 | 42.60 | 42.72 | 42.38 | 42.41 | 5,238 | -0.25(-0.59%) |
Jul 02, 2024 | 42.84 | 42.93 | 42.59 | 42.66 | 4,014 | -0.39(-0.91%) |