Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 45.03 | 45.23 | 44.83 | 45.00 | 336,322 | -0.25(-0.55%) |
Aug 22, 2024 | 45.09 | 45.34 | 45.09 | 45.25 | 40,573 | +0.00(+0.00%) |
Aug 21, 2024 | 44.90 | 45.25 | 44.90 | 45.25 | 73,514 | +0.37(+0.82%) |
Aug 20, 2024 | 45.28 | 45.28 | 44.88 | 44.88 | 61,320 | -0.37(-0.82%) |
Aug 19, 2024 | 45.25 | 45.40 | 45.25 | 45.25 | 31,203 | -0.22(-0.48%) |
Aug 16, 2024 | 45.43 | 45.52 | 45.40 | 45.47 | 36,096 | -0.13(-0.29%) |
Aug 15, 2024 | 45.45 | 45.60 | 45.37 | 45.60 | 36,958 | +0.14(+0.31%) |
Aug 14, 2024 | 45.50 | 45.55 | 45.39 | 45.46 | 50,078 | -0.09(-0.20%) |
Aug 13, 2024 | 45.24 | 45.60 | 45.24 | 45.55 | 48,718 | +0.10(+0.22%) |
Aug 12, 2024 | 45.50 | 45.62 | 45.40 | 45.45 | 35,001 | -0.25(-0.55%) |
Aug 09, 2024 | 45.33 | 45.70 | 45.33 | 45.70 | 42,344 | +0.27(+0.59%) |
Aug 08, 2024 | 45.16 | 45.57 | 45.16 | 45.43 | 60,925 | +0.00(+0.00%) |
Aug 07, 2024 | 45.20 | 45.68 | 45.20 | 45.43 | 51,502 | +0.01(+0.02%) |
Aug 06, 2024 | 45.40 | 45.64 | 45.23 | 45.42 | 257,674 | -0.29(-0.63%) |
Aug 02, 2024 | 45.71 | 0 | -0.14(-0.31%) | |||
Aug 01, 2024 | 45.62 | 45.93 | 45.62 | 45.85 | 131,284 | +0.23(+0.50%) |
Jul 31, 2024 | 45.47 | 45.84 | 45.43 | 45.62 | 65,012 | +0.02(+0.04%) |
Jul 30, 2024 | 45.52 | 45.66 | 45.52 | 45.60 | 40,577 | -0.07(-0.15%) |
Jul 29, 2024 | 45.44 | 45.67 | 45.44 | 45.67 | 28,344 | +0.18(+0.40%) |
Jul 26, 2024 | 45.32 | 45.65 | 45.32 | 45.49 | 41,344 | +0.03(+0.07%) |
Jul 25, 2024 | 45.41 | 45.53 | 45.41 | 45.46 | 49,736 | +0.04(+0.09%) |
Jul 24, 2024 | 45.14 | 45.46 | 45.14 | 45.42 | 37,521 | -0.02(-0.04%) |
Jul 23, 2024 | 44.86 | 45.48 | 44.86 | 45.44 | 56,785 | +0.19(+0.42%) |
Jul 22, 2024 | 45.15 | 45.25 | 45.14 | 45.25 | 25,190 | +0.19(+0.42%) |
Jul 19, 2024 | 44.98 | 45.17 | 44.98 | 45.06 | 22,508 | -0.10(-0.22%) |
Jul 18, 2024 | 45.04 | 45.16 | 44.93 | 45.16 | 74,322 | +0.24(+0.53%) |
Jul 17, 2024 | 44.58 | 45.05 | 44.56 | 44.92 | 89,837 | +0.32(+0.72%) |
Jul 16, 2024 | 44.55 | 44.61 | 44.48 | 44.60 | 48,641 | +0.20(+0.45%) |
Jul 15, 2024 | 44.37 | 44.54 | 44.34 | 44.40 | 93,098 | +0.06(+0.14%) |
Jul 12, 2024 | 44.45 | 44.45 | 44.28 | 44.34 | 27,396 | +0.06(+0.14%) |
Jul 11, 2024 | 44.18 | 44.33 | 44.18 | 44.28 | 41,053 | +0.09(+0.20%) |
Jul 10, 2024 | 44.25 | 44.33 | 44.19 | 44.19 | 475,667 | -0.07(-0.16%) |
Jul 09, 2024 | 44.43 | 44.43 | 44.22 | 44.26 | 46,683 | -0.02(-0.05%) |
Jul 08, 2024 | 44.05 | 44.35 | 44.05 | 44.28 | 46,740 | +0.05(+0.11%) |
Jul 05, 2024 | 43.95 | 44.28 | 43.95 | 44.23 | 76,396 | +0.23(+0.52%) |
Jul 04, 2024 | 43.72 | 44.08 | 43.72 | 44.00 | 10,800 | -0.17(-0.38%) |
Jul 03, 2024 | 44.17 | 44.29 | 43.99 | 44.17 | 36,250 | -0.16(-0.36%) |
Jul 02, 2024 | 44.48 | 44.59 | 44.29 | 44.33 | 45,298 | +0.02(+0.05%) |
Jun 28, 2024 | 44.31 | 0 | +0.09(+0.20%) | |||
Jun 27, 2024 | 44.18 | 44.36 | 44.17 | 44.22 | 35,205 | -0.08(-0.18%) |
Jun 26, 2024 | 44.03 | 44.30 | 44.02 | 44.30 | 79,228 | +0.35(+0.80%) |
Jun 25, 2024 | 43.67 | 44.04 | 43.67 | 43.95 | 52,706 | +0.15(+0.34%) |
Jun 24, 2024 | 43.70 | 43.80 | 43.66 | 43.80 | 115,668 | +0.01(+0.02%) |
Jun 21, 2024 | 43.77 | 43.99 | 43.73 | 43.79 | 172,527 | -0.04(-0.09%) |
Jun 20, 2024 | 43.89 | 44.10 | 43.72 | 43.83 | 89,642 | -0.06(-0.14%) |
Jun 19, 2024 | 44.11 | 44.13 | 43.84 | 43.89 | 12,707 | -0.27(-0.61%) |
Jun 18, 2024 | 44.00 | 44.22 | 44.00 | 44.16 | 131,062 | +0.05(+0.11%) |
Jun 17, 2024 | 44.07 | 44.25 | 44.04 | 44.11 | 47,799 | -0.02(-0.05%) |
Jun 14, 2024 | 44.03 | 44.23 | 44.03 | 44.13 | 218,649 | +0.05(+0.11%) |
Jun 13, 2024 | 43.97 | 44.28 | 43.97 | 44.08 | 127,900 | -0.05(-0.11%) |
Jun 12, 2024 | 44.10 | 44.19 | 43.96 | 44.13 | 68,547 | +0.05(+0.11%) |
Jun 11, 2024 | 44.15 | 44.30 | 44.08 | 44.08 | 68,320 | -0.13(-0.29%) |
Jun 10, 2024 | 44.20 | 44.30 | 44.19 | 44.21 | 101,229 | -0.04(-0.09%) |
Jun 07, 2024 | 44.00 | 44.28 | 44.00 | 44.25 | 312,679 | +0.25(+0.57%) |
Jun 06, 2024 | 44.05 | 44.13 | 43.97 | 44.00 | 36,728 | -0.05(-0.11%) |
Jun 05, 2024 | 43.84 | 44.13 | 43.84 | 44.05 | 77,960 | +0.27(+0.62%) |
Jun 04, 2024 | 43.75 | 43.99 | 43.75 | 43.78 | 76,051 | -0.07(-0.16%) |