Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 46.86 | 47.08 | 46.86 | 47.04 | 858,285 | +0.20(+0.43%) |
Aug 22, 2024 | 46.92 | 46.96 | 46.80 | 46.84 | 2,724,918 | -0.19(-0.40%) |
Aug 21, 2024 | 47.01 | 47.12 | 46.88 | 47.03 | 1,039,201 | +0.13(+0.28%) |
Aug 20, 2024 | 46.82 | 46.91 | 46.82 | 46.90 | 894,393 | +0.12(+0.26%) |
Aug 19, 2024 | 46.70 | 46.86 | 46.70 | 46.78 | 1,471,772 | +0.04(+0.09%) |
Aug 16, 2024 | 46.76 | 46.77 | 46.61 | 46.74 | 2,117,739 | +0.13(+0.28%) |
Aug 15, 2024 | 46.58 | 46.62 | 46.50 | 46.61 | 1,080,914 | -0.19(-0.41%) |
Aug 14, 2024 | 46.72 | 46.87 | 46.72 | 46.80 | 1,341,669 | +0.04(+0.09%) |
Aug 13, 2024 | 46.78 | 46.78 | 46.67 | 46.76 | 2,370,471 | +0.18(+0.39%) |
Aug 12, 2024 | 46.43 | 46.62 | 46.43 | 46.58 | 3,168,911 | +0.10(+0.22%) |
Aug 09, 2024 | 46.38 | 46.57 | 46.38 | 46.48 | 845,687 | +0.17(+0.37%) |
Aug 08, 2024 | 46.35 | 46.38 | 46.23 | 46.31 | 1,257,449 | -0.08(-0.17%) |
Aug 07, 2024 | 46.38 | 46.51 | 46.32 | 46.39 | 1,394,110 | -0.13(-0.28%) |
Aug 06, 2024 | 46.86 | 46.86 | 46.47 | 46.52 | 22,809,292 | -0.32(-0.68%) |
Aug 05, 2024 | 47.25 | 47.31 | 46.73 | 46.84 | 2,151,617 | -0.12(-0.26%) |
Aug 02, 2024 | 46.70 | 47.00 | 46.65 | 46.96 | 2,898,406 | +0.58(+1.25%) |
Aug 01, 2024 | 46.39 | 46.47 | 46.29 | 46.38 | 2,217,994 | +0.01(+0.02%) |
Jul 31, 2024 | 46.22 | 46.37 | 46.06 | 46.37 | 1,849,049 | +0.26(+0.56%) |
Jul 30, 2024 | 46.11 | 46.14 | 46.00 | 46.11 | 1,510,501 | +0.03(+0.07%) |
Jul 29, 2024 | 46.15 | 46.15 | 46.00 | 46.08 | 1,047,733 | +0.07(+0.15%) |
Jul 26, 2024 | 46.23 | 46.23 | 45.92 | 46.01 | 905,252 | +0.21(+0.46%) |
Jul 25, 2024 | 45.75 | 45.90 | 45.75 | 45.80 | 1,394,788 | +0.06(+0.13%) |
Jul 24, 2024 | 45.87 | 45.98 | 45.71 | 45.74 | 1,471,702 | -0.13(-0.28%) |
Jul 23, 2024 | 46.22 | 46.22 | 45.86 | 45.87 | 2,852,564 | +0.03(+0.07%) |
Jul 22, 2024 | 45.86 | 45.94 | 45.77 | 45.84 | 1,397,031 | -0.04(-0.09%) |
Jul 19, 2024 | 45.90 | 45.90 | 45.80 | 45.88 | 1,046,827 | -0.10(-0.22%) |
Jul 18, 2024 | 46.09 | 46.13 | 45.96 | 45.98 | 3,897,697 | -0.12(-0.26%) |
Jul 17, 2024 | 45.87 | 46.11 | 45.87 | 46.10 | 1,176,496 | +0.10(+0.22%) |
Jul 16, 2024 | 45.81 | 46.02 | 45.81 | 46.00 | 2,128,054 | +0.13(+0.28%) |
Jul 15, 2024 | 45.94 | 45.99 | 45.84 | 45.87 | 851,911 | -0.17(-0.37%) |
Jul 12, 2024 | 45.76 | 46.05 | 45.76 | 46.04 | 776,504 | +0.18(+0.39%) |
Jul 11, 2024 | 45.87 | 45.98 | 45.85 | 45.86 | 770,778 | +0.24(+0.53%) |
Jul 10, 2024 | 45.58 | 45.68 | 45.54 | 45.62 | 1,057,324 | +0.02(+0.04%) |
Jul 09, 2024 | 45.46 | 45.61 | 45.46 | 45.60 | 1,778,495 | +0.06(+0.13%) |
Jul 08, 2024 | 45.16 | 45.57 | 45.11 | 45.54 | 1,760,174 | +0.01(+0.02%) |
Jul 05, 2024 | 45.29 | 45.58 | 45.29 | 45.53 | 803,960 | +0.27(+0.60%) |
Jul 03, 2024 | 45.20 | 45.33 | 45.09 | 45.26 | 759,167 | +0.25(+0.56%) |
Jul 02, 2024 | 44.96 | 45.09 | 44.95 | 45.01 | 1,024,647 | +0.11(+0.24%) |
Jul 01, 2024 | 45.30 | 45.30 | 44.82 | 44.90 | 3,022,569 | -0.35(-0.77%) |
Jun 28, 2024 | 45.51 | 45.58 | 45.22 | 45.25 | 1,302,200 | -0.20(-0.44%) |
Jun 27, 2024 | 45.42 | 45.51 | 45.42 | 45.45 | 833,591 | +0.08(+0.18%) |
Jun 26, 2024 | 45.43 | 45.43 | 45.32 | 45.37 | 938,254 | -0.18(-0.39%) |
Jun 25, 2024 | 45.60 | 45.60 | 45.50 | 45.55 | 772,657 | -0.01(-0.02%) |
Jun 24, 2024 | 45.54 | 45.61 | 45.53 | 45.56 | 777,653 | -0.04(-0.09%) |
Jun 21, 2024 | 45.66 | 45.66 | 45.50 | 45.60 | 993,432 | +0.04(+0.09%) |
Jun 20, 2024 | 45.40 | 45.57 | 45.39 | 45.56 | 714,236 | -0.02(-0.04%) |
Jun 18, 2024 | 45.30 | 45.65 | 45.30 | 45.58 | 846,827 | +0.16(+0.35%) |
Jun 17, 2024 | 45.35 | 45.43 | 45.33 | 45.42 | 3,346,672 | -0.15(-0.33%) |
Jun 14, 2024 | 45.47 | 45.62 | 45.47 | 45.57 | 968,746 | +0.08(+0.18%) |
Jun 13, 2024 | 45.49 | 45.57 | 45.43 | 45.49 | 1,187,851 | +0.15(+0.33%) |
Jun 12, 2024 | 45.39 | 45.58 | 45.32 | 45.34 | 1,138,989 | +0.28(+0.62%) |
Jun 11, 2024 | 44.94 | 45.07 | 44.84 | 45.06 | 1,052,566 | +0.24(+0.53%) |
Jun 10, 2024 | 44.80 | 44.87 | 44.75 | 44.82 | 950,615 | -0.06(-0.13%) |
Jun 07, 2024 | 44.93 | 44.98 | 44.87 | 44.88 | 984,894 | -0.40(-0.88%) |
Jun 06, 2024 | 45.28 | 45.30 | 45.19 | 45.28 | 1,236,687 | +0.01(+0.02%) |
Jun 05, 2024 | 45.25 | 45.29 | 45.07 | 45.27 | 1,269,674 | +0.10(+0.22%) |
Jun 04, 2024 | 45.04 | 45.20 | 44.99 | 45.17 | 857,573 | +0.19(+0.42%) |