Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 46.89 | 47.05 | 46.89 | 47.05 | 24,647 | +0.18(+0.38%) |
Aug 22, 2024 | 46.95 | 46.95 | 46.82 | 46.87 | 17,285 | -0.16(-0.34%) |
Aug 21, 2024 | 46.94 | 47.09 | 46.91 | 47.03 | 29,657 | +0.13(+0.28%) |
Aug 20, 2024 | 46.82 | 46.91 | 46.79 | 46.90 | 34,944 | +0.10(+0.21%) |
Aug 19, 2024 | 46.67 | 46.81 | 46.67 | 46.80 | 41,385 | +0.09(+0.19%) |
Aug 16, 2024 | 46.67 | 46.71 | 46.60 | 46.71 | 39,653 | +0.04(+0.09%) |
Aug 15, 2024 | 46.57 | 46.67 | 46.53 | 46.67 | 54,302 | -0.19(-0.41%) |
Aug 14, 2024 | 46.83 | 46.88 | 46.83 | 46.86 | 51,230 | +0.11(+0.23%) |
Aug 13, 2024 | 46.69 | 46.77 | 46.67 | 46.75 | 27,674 | +0.17(+0.37%) |
Aug 12, 2024 | 46.50 | 46.62 | 46.48 | 46.58 | 72,866 | +0.06(+0.13%) |
Aug 09, 2024 | 46.51 | 46.55 | 46.47 | 46.52 | 202,383 | -0.14(-0.30%) |
Aug 08, 2024 | 46.34 | 46.66 | 46.33 | 46.66 | 35,828 | +0.19(+0.41%) |
Aug 07, 2024 | 46.51 | 46.52 | 46.41 | 46.47 | 85,053 | -0.14(-0.30%) |
Aug 06, 2024 | 46.81 | 46.81 | 46.60 | 46.61 | 37,986 | -0.22(-0.47%) |
Aug 05, 2024 | 47.10 | 47.10 | 46.75 | 46.83 | 51,713 | -0.06(-0.13%) |
Aug 02, 2024 | 46.63 | 46.89 | 46.60 | 46.89 | 31,203 | +0.56(+1.21%) |
Aug 01, 2024 | 46.22 | 46.33 | 46.18 | 46.33 | 98,358 | +0.03(+0.06%) |
Jul 31, 2024 | 46.16 | 46.30 | 46.12 | 46.30 | 37,149 | +0.27(+0.59%) |
Jul 30, 2024 | 45.98 | 46.04 | 45.94 | 46.03 | 30,508 | +0.06(+0.13%) |
Jul 29, 2024 | 45.97 | 45.98 | 45.92 | 45.97 | 27,493 | +0.07(+0.15%) |
Jul 26, 2024 | 45.90 | 45.91 | 45.85 | 45.90 | 10,512 | +0.16(+0.35%) |
Jul 25, 2024 | 45.81 | 45.82 | 45.70 | 45.74 | 38,494 | +0.10(+0.21%) |
Jul 24, 2024 | 45.77 | 45.82 | 45.64 | 45.64 | 18,674 | -0.08(-0.17%) |
Jul 23, 2024 | 45.77 | 45.80 | 45.72 | 45.72 | 18,540 | +0.23(+0.51%) |
Jul 22, 2024 | 45.75 | 45.80 | 45.49 | 45.49 | 32,252 | -0.29(-0.63%) |
Jul 19, 2024 | 45.71 | 45.80 | 45.71 | 45.78 | 33,888 | -0.09(-0.20%) |
Jul 18, 2024 | 45.95 | 45.96 | 45.86 | 45.87 | 19,567 | -0.10(-0.22%) |
Jul 17, 2024 | 45.90 | 46.00 | 45.87 | 45.97 | 20,078 | +0.00(+0.00%) |
Jul 16, 2024 | 45.83 | 45.97 | 45.83 | 45.97 | 33,227 | +0.17(+0.36%) |
Jul 15, 2024 | 45.79 | 45.83 | 45.77 | 45.80 | 30,010 | -0.10(-0.21%) |
Jul 12, 2024 | 45.80 | 45.90 | 45.79 | 45.90 | 41,979 | +0.17(+0.37%) |
Jul 11, 2024 | 45.73 | 45.83 | 45.72 | 45.73 | 31,262 | +0.20(+0.43%) |
Jul 10, 2024 | 45.48 | 45.54 | 45.44 | 45.53 | 29,017 | +0.08(+0.17%) |
Jul 09, 2024 | 45.47 | 45.48 | 45.39 | 45.46 | 29,781 | -0.04(-0.08%) |
Jul 08, 2024 | 45.48 | 45.51 | 45.44 | 45.49 | 39,247 | +0.02(+0.04%) |
Jul 05, 2024 | 45.34 | 45.48 | 45.34 | 45.48 | 18,224 | +0.23(+0.50%) |
Jul 03, 2024 | 45.11 | 45.27 | 45.11 | 45.25 | 11,539 | +0.22(+0.49%) |
Jul 02, 2024 | 45.06 | 45.09 | 45.00 | 45.03 | 29,301 | +0.10(+0.22%) |
Jul 01, 2024 | 45.00 | 45.07 | 44.90 | 44.93 | 35,686 | -0.26(-0.58%) |
Jun 28, 2024 | 45.41 | 45.44 | 45.19 | 45.19 | 43,476 | -0.16(-0.35%) |
Jun 27, 2024 | 45.33 | 45.36 | 45.33 | 45.35 | 56,505 | +0.08(+0.18%) |
Jun 26, 2024 | 45.30 | 45.30 | 45.25 | 45.27 | 18,002 | -0.18(-0.41%) |
Jun 25, 2024 | 45.41 | 45.47 | 45.40 | 45.46 | 13,629 | +0.01(+0.03%) |
Jun 24, 2024 | 45.40 | 45.46 | 45.40 | 45.44 | 22,554 | +0.02(+0.05%) |
Jun 21, 2024 | 45.47 | 45.47 | 45.36 | 45.42 | 8,606 | -0.02(-0.04%) |
Jun 20, 2024 | 45.36 | 45.44 | 45.34 | 45.44 | 11,197 | -0.29(-0.64%) |
Jun 18, 2024 | 45.38 | 45.73 | 45.36 | 45.73 | 11,904 | +0.39(+0.85%) |
Jun 17, 2024 | 45.37 | 45.37 | 45.30 | 45.35 | 9,629 | -0.15(-0.32%) |
Jun 14, 2024 | 45.48 | 45.49 | 45.43 | 45.49 | 42,497 | +0.08(+0.18%) |
Jun 13, 2024 | 45.36 | 45.41 | 45.31 | 45.41 | 17,779 | +0.25(+0.55%) |
Jun 12, 2024 | 45.28 | 45.33 | 45.16 | 45.16 | 22,417 | +0.17(+0.38%) |
Jun 11, 2024 | 44.86 | 45.00 | 44.86 | 44.99 | 20,971 | +0.16(+0.35%) |
Jun 10, 2024 | 44.80 | 44.85 | 44.80 | 44.84 | 13,465 | -0.10(-0.21%) |
Jun 07, 2024 | 44.97 | 44.98 | 44.92 | 44.94 | 18,820 | -0.36(-0.79%) |
Jun 06, 2024 | 45.22 | 45.29 | 45.22 | 45.29 | 12,732 | +0.05(+0.11%) |
Jun 05, 2024 | 45.13 | 45.25 | 45.08 | 45.24 | 19,960 | +0.12(+0.26%) |
Jun 04, 2024 | 45.01 | 45.13 | 45.00 | 45.12 | 22,018 | +0.16(+0.35%) |