Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 45.60 | 45.81 | 45.55 | 45.75 | 4,644 | +0.10(+0.21%) |
Aug 26, 2024 | 45.73 | 45.73 | 45.61 | 45.65 | 5,597 | -0.17(-0.38%) |
Aug 23, 2024 | 45.80 | 45.90 | 45.68 | 45.83 | 4,104 | +0.24(+0.53%) |
Aug 22, 2024 | 45.88 | 45.92 | 45.59 | 45.59 | 3,975 | -0.22(-0.49%) |
Aug 21, 2024 | 45.73 | 45.89 | 45.73 | 45.81 | 7,239 | +0.03(+0.07%) |
Aug 20, 2024 | 45.72 | 45.83 | 45.71 | 45.78 | 10,135 | -0.08(-0.17%) |
Aug 19, 2024 | 45.59 | 45.86 | 45.59 | 45.86 | 6,845 | +0.23(+0.50%) |
Aug 16, 2024 | 45.61 | 45.69 | 45.49 | 45.63 | 4,496 | +0.05(+0.11%) |
Aug 15, 2024 | 45.31 | 45.58 | 45.31 | 45.58 | 8,953 | +0.39(+0.86%) |
Aug 14, 2024 | 45.03 | 45.19 | 44.94 | 45.19 | 12,608 | +0.10(+0.23%) |
Aug 13, 2024 | 44.82 | 45.09 | 44.82 | 45.09 | 14,992 | +0.55(+1.23%) |
Aug 12, 2024 | 44.52 | 44.69 | 44.51 | 44.54 | 10,687 | -0.02(-0.05%) |
Aug 09, 2024 | 44.41 | 44.59 | 44.32 | 44.56 | 11,913 | +0.24(+0.53%) |
Aug 08, 2024 | 44.16 | 44.35 | 44.16 | 44.33 | 3,944 | +0.66(+1.50%) |
Aug 07, 2024 | 44.33 | 44.33 | 43.67 | 43.67 | 9,390 | -0.32(-0.72%) |
Aug 06, 2024 | 43.75 | 44.30 | 43.75 | 43.99 | 17,404 | +0.45(+1.03%) |
Aug 05, 2024 | 42.78 | 43.91 | 42.69 | 43.54 | 51,758 | -0.79(-1.77%) |
Aug 02, 2024 | 44.42 | 44.44 | 44.15 | 44.33 | 90,938 | -0.50(-1.11%) |
Aug 01, 2024 | 45.30 | 45.38 | 44.69 | 44.83 | 27,202 | -0.47(-1.03%) |
Jul 31, 2024 | 45.20 | 45.29 | 45.18 | 45.29 | 3,655 | +0.46(+1.03%) |
Jul 30, 2024 | 45.13 | 45.13 | 44.70 | 44.83 | 9,452 | -0.19(-0.42%) |
Jul 29, 2024 | 44.92 | 45.12 | 44.92 | 45.02 | 55,711 | +0.03(+0.06%) |
Jul 26, 2024 | 44.87 | 45.10 | 44.87 | 44.99 | 6,189 | +0.24(+0.54%) |
Jul 25, 2024 | 45.01 | 45.08 | 44.75 | 44.75 | 61,185 | -0.18(-0.40%) |
Jul 24, 2024 | 45.20 | 45.20 | 44.90 | 44.93 | 19,625 | -0.59(-1.29%) |
Jul 23, 2024 | 45.54 | 45.60 | 45.50 | 45.52 | 14,786 | -0.03(-0.07%) |
Jul 22, 2024 | 45.50 | 45.56 | 45.43 | 45.55 | 5,483 | +0.23(+0.52%) |
Jul 19, 2024 | 45.36 | 45.45 | 45.26 | 45.32 | 13,064 | -0.13(-0.28%) |
Jul 18, 2024 | 45.54 | 45.54 | 45.35 | 45.44 | 5,321 | -0.08(-0.18%) |
Jul 17, 2024 | 45.55 | 45.59 | 45.49 | 45.53 | 14,718 | -0.34(-0.75%) |
Jul 16, 2024 | 45.84 | 45.87 | 45.77 | 45.87 | 8,396 | +0.03(+0.07%) |
Jul 15, 2024 | 45.85 | 45.93 | 45.76 | 45.84 | 4,809 | +0.01(+0.03%) |
Jul 12, 2024 | 45.78 | 45.85 | 45.78 | 45.83 | 4,323 | +0.08(+0.17%) |
Jul 11, 2024 | 45.92 | 45.94 | 45.67 | 45.75 | 30,808 | -0.19(-0.41%) |
Jul 10, 2024 | 45.86 | 45.95 | 45.85 | 45.94 | 12,029 | +0.09(+0.20%) |
Jul 09, 2024 | 45.96 | 45.96 | 45.79 | 45.85 | 41,306 | -0.02(-0.04%) |
Jul 08, 2024 | 45.76 | 45.89 | 45.76 | 45.87 | 19,802 | +0.08(+0.17%) |
Jul 05, 2024 | 45.70 | 45.82 | 45.70 | 45.79 | 11,966 | +0.13(+0.28%) |
Jul 03, 2024 | 45.60 | 45.72 | 45.60 | 45.66 | 9,505 | +0.11(+0.24%) |
Jul 02, 2024 | 45.54 | 45.61 | 45.42 | 45.55 | 25,136 | +0.11(+0.24%) |
Jul 01, 2024 | 45.31 | 45.47 | 45.31 | 45.44 | 71,190 | +0.09(+0.20%) |
Jun 28, 2024 | 45.51 | 45.51 | 45.35 | 45.35 | 36,796 | -0.05(-0.10%) |
Jun 27, 2024 | 45.34 | 45.45 | 45.34 | 45.40 | 10,039 | +0.03(+0.06%) |
Jun 26, 2024 | 45.27 | 45.37 | 45.27 | 45.37 | 10,153 | +0.05(+0.11%) |
Jun 25, 2024 | 45.28 | 45.35 | 45.21 | 45.31 | 5,446 | +0.20(+0.44%) |
Jun 24, 2024 | 45.20 | 45.30 | 45.12 | 45.12 | 9,050 | -0.21(-0.47%) |
Jun 21, 2024 | 45.25 | 45.33 | 45.20 | 45.33 | 7,452 | -0.03(-0.07%) |
Jun 20, 2024 | 45.50 | 45.50 | 45.25 | 45.36 | 16,361 | -0.09(-0.20%) |
Jun 18, 2024 | 45.41 | 45.46 | 45.33 | 45.45 | 10,376 | +0.06(+0.13%) |
Jun 17, 2024 | 45.29 | 45.43 | 45.20 | 45.39 | 13,641 | +0.20(+0.45%) |
Jun 14, 2024 | 45.18 | 45.28 | 45.18 | 45.19 | 968 | +0.02(+0.04%) |
Jun 13, 2024 | 45.20 | 45.25 | 45.11 | 45.17 | 17,312 | +0.11(+0.24%) |
Jun 12, 2024 | 45.11 | 45.19 | 44.99 | 45.06 | 45,283 | +0.20(+0.45%) |
Jun 11, 2024 | 44.70 | 44.90 | 44.70 | 44.86 | 42,267 | +0.08(+0.19%) |
Jun 10, 2024 | 44.69 | 44.82 | 44.69 | 44.78 | 14,880 | +0.01(+0.01%) |
Jun 07, 2024 | 44.74 | 44.78 | 44.67 | 44.77 | 11,249 | +0.00(+0.00%) |
Jun 06, 2024 | 44.72 | 44.79 | 44.70 | 44.77 | 13,274 | +0.08(+0.18%) |
Jun 05, 2024 | 44.55 | 44.75 | 44.53 | 44.69 | 24,525 | +0.24(+0.54%) |
Jun 04, 2024 | 44.43 | 44.45 | 44.30 | 44.45 | 7,642 | +0.05(+0.11%) |