Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 46.84 | 47.84 | 46.84 | 47.59 | 14,638 | +0.98(+2.09%) |
Aug 22, 2024 | 46.78 | 46.86 | 46.61 | 46.61 | 13,844 | -0.22(-0.48%) |
Aug 21, 2024 | 46.44 | 46.84 | 46.37 | 46.84 | 46,585 | +0.45(+0.97%) |
Aug 20, 2024 | 46.74 | 46.74 | 46.30 | 46.39 | 19,812 | -0.34(-0.72%) |
Aug 19, 2024 | 46.39 | 46.75 | 46.39 | 46.73 | 15,747 | +0.33(+0.70%) |
Aug 16, 2024 | 46.24 | 46.69 | 46.24 | 46.40 | 17,439 | +0.06(+0.12%) |
Aug 15, 2024 | 46.15 | 46.61 | 46.11 | 46.34 | 15,042 | +0.75(+1.66%) |
Aug 14, 2024 | 45.70 | 45.75 | 45.46 | 45.59 | 23,435 | -0.06(-0.13%) |
Aug 13, 2024 | 45.16 | 45.74 | 45.12 | 45.65 | 27,216 | +0.57(+1.26%) |
Aug 12, 2024 | 45.49 | 45.49 | 44.93 | 45.08 | 15,064 | -0.44(-0.96%) |
Aug 09, 2024 | 45.54 | 45.54 | 45.28 | 45.52 | 22,879 | +0.03(+0.07%) |
Aug 08, 2024 | 45.45 | 45.58 | 45.40 | 45.48 | 16,146 | +0.49(+1.10%) |
Aug 07, 2024 | 45.72 | 45.82 | 44.98 | 44.99 | 17,640 | -0.32(-0.71%) |
Aug 06, 2024 | 45.03 | 45.72 | 44.85 | 45.31 | 27,045 | +0.38(+0.85%) |
Aug 05, 2024 | 44.89 | 45.47 | 44.52 | 44.93 | 30,286 | -1.49(-3.22%) |
Aug 02, 2024 | 46.37 | 46.55 | 46.08 | 46.42 | 118,574 | -0.88(-1.85%) |
Aug 01, 2024 | 48.14 | 48.46 | 47.01 | 47.30 | 36,992 | -0.76(-1.58%) |
Jul 31, 2024 | 48.42 | 48.85 | 48.00 | 48.06 | 28,885 | -0.26(-0.54%) |
Jul 30, 2024 | 47.89 | 48.32 | 47.84 | 48.32 | 19,998 | +0.48(+1.00%) |
Jul 29, 2024 | 48.22 | 48.25 | 47.70 | 47.84 | 22,005 | -0.25(-0.53%) |
Jul 26, 2024 | 47.90 | 48.13 | 47.77 | 48.09 | 24,528 | +0.58(+1.23%) |
Jul 25, 2024 | 46.87 | 48.00 | 46.87 | 47.51 | 47,948 | +0.72(+1.54%) |
Jul 24, 2024 | 47.15 | 47.59 | 46.79 | 46.79 | 40,860 | -0.66(-1.38%) |
Jul 23, 2024 | 46.88 | 47.64 | 46.83 | 47.45 | 43,683 | +0.41(+0.87%) |
Jul 22, 2024 | 46.55 | 47.08 | 46.25 | 47.04 | 14,326 | +0.59(+1.27%) |
Jul 19, 2024 | 46.75 | 46.81 | 46.41 | 46.45 | 30,036 | -0.42(-0.89%) |
Jul 18, 2024 | 47.07 | 47.74 | 46.77 | 46.87 | 17,355 | -0.45(-0.96%) |
Jul 17, 2024 | 46.79 | 47.72 | 46.79 | 47.32 | 15,836 | +0.18(+0.38%) |
Jul 16, 2024 | 45.98 | 47.14 | 45.98 | 47.14 | 32,413 | +1.37(+3.00%) |
Jul 15, 2024 | 45.45 | 46.06 | 45.45 | 45.77 | 22,954 | +0.53(+1.17%) |
Jul 12, 2024 | 45.09 | 45.56 | 45.09 | 45.24 | 12,170 | +0.34(+0.77%) |
Jul 11, 2024 | 43.96 | 44.97 | 43.96 | 44.90 | 10,306 | +1.19(+2.72%) |
Jul 10, 2024 | 43.30 | 43.71 | 43.30 | 43.70 | 14,699 | +0.46(+1.06%) |
Jul 09, 2024 | 43.40 | 43.44 | 43.23 | 43.25 | 7,754 | -0.31(-0.72%) |
Jul 08, 2024 | 43.52 | 43.78 | 43.52 | 43.56 | 20,088 | +0.15(+0.35%) |
Jul 05, 2024 | 43.51 | 43.51 | 43.28 | 43.41 | 7,860 | -0.14(-0.32%) |
Jul 03, 2024 | 43.62 | 43.73 | 43.52 | 43.55 | 9,638 | -0.12(-0.27%) |
Jul 02, 2024 | 43.49 | 43.67 | 43.45 | 43.67 | 22,381 | +0.31(+0.71%) |
Jul 01, 2024 | 43.68 | 43.68 | 43.17 | 43.36 | 12,833 | -0.30(-0.68%) |
Jun 28, 2024 | 43.61 | 43.70 | 43.43 | 43.66 | 155,007 | +0.36(+0.82%) |
Jun 27, 2024 | 43.21 | 43.34 | 43.13 | 43.30 | 45,467 | +0.17(+0.40%) |
Jun 26, 2024 | 42.85 | 43.13 | 42.85 | 43.13 | 30,949 | +0.04(+0.09%) |
Jun 25, 2024 | 43.25 | 43.25 | 42.89 | 43.09 | 12,155 | -0.24(-0.55%) |
Jun 24, 2024 | 43.03 | 43.58 | 43.03 | 43.33 | 13,227 | +0.33(+0.76%) |
Jun 21, 2024 | 42.91 | 43.16 | 42.79 | 43.00 | 14,653 | +0.05(+0.11%) |
Jun 20, 2024 | 42.85 | 43.11 | 42.79 | 42.96 | 42,165 | -0.07(-0.16%) |
Jun 18, 2024 | 42.93 | 43.13 | 42.91 | 43.03 | 29,968 | +0.05(+0.12%) |
Jun 17, 2024 | 42.46 | 43.00 | 42.46 | 42.98 | 18,680 | +0.37(+0.88%) |
Jun 14, 2024 | 42.67 | 42.67 | 42.49 | 42.60 | 40,400 | -0.44(-1.02%) |
Jun 13, 2024 | 43.24 | 43.24 | 42.75 | 43.04 | 15,934 | -0.16(-0.37%) |
Jun 12, 2024 | 43.38 | 43.84 | 43.16 | 43.20 | 16,964 | +0.47(+1.10%) |
Jun 11, 2024 | 42.65 | 42.79 | 42.48 | 42.73 | 37,060 | -0.05(-0.12%) |
Jun 10, 2024 | 42.78 | 42.84 | 42.46 | 42.78 | 52,356 | -0.28(-0.66%) |
Jun 07, 2024 | 43.09 | 43.28 | 42.98 | 43.07 | 29,273 | -0.40(-0.93%) |
Jun 06, 2024 | 43.49 | 43.61 | 43.34 | 43.47 | 20,881 | -0.10(-0.24%) |
Jun 05, 2024 | 43.51 | 43.67 | 43.36 | 43.57 | 16,048 | +0.01(+0.02%) |
Jun 04, 2024 | 43.58 | 43.69 | 43.50 | 43.56 | 7,684 | -0.15(-0.35%) |