Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 46.02 | 46.02 | 45.88 | 46.02 | 5,910 | +0.27(+0.59%) |
Aug 22, 2024 | 45.95 | 45.97 | 45.75 | 45.75 | 2,503 | -0.16(-0.35%) |
Aug 21, 2024 | 45.88 | 45.95 | 45.84 | 45.91 | 24,411 | +0.06(+0.14%) |
Aug 20, 2024 | 45.87 | 45.91 | 45.85 | 45.85 | 4,900 | -0.06(-0.14%) |
Aug 19, 2024 | 45.76 | 45.91 | 45.76 | 45.91 | 8,054 | +0.18(+0.40%) |
Aug 16, 2024 | 45.64 | 45.76 | 45.64 | 45.73 | 15,325 | +0.10(+0.22%) |
Aug 15, 2024 | 45.63 | 45.72 | 45.63 | 45.63 | 8,628 | +0.28(+0.61%) |
Aug 14, 2024 | 45.15 | 45.35 | 45.15 | 45.35 | 9,135 | +0.17(+0.38%) |
Aug 13, 2024 | 44.84 | 45.19 | 44.84 | 45.18 | 15,090 | +0.45(+1.01%) |
Aug 12, 2024 | 44.76 | 44.80 | 44.72 | 44.73 | 1,904 | +0.00(+0.00%) |
Aug 09, 2024 | 44.58 | 44.73 | 44.58 | 44.73 | 5,307 | +0.22(+0.51%) |
Aug 08, 2024 | 44.12 | 44.55 | 44.12 | 44.50 | 15,015 | +0.63(+1.44%) |
Aug 07, 2024 | 44.52 | 44.60 | 43.85 | 43.87 | 42,547 | -0.28(-0.63%) |
Aug 06, 2024 | 44.06 | 44.35 | 44.06 | 44.15 | 11,798 | +0.52(+1.19%) |
Aug 05, 2024 | 42.77 | 44.10 | 42.77 | 43.63 | 56,057 | -0.93(-2.09%) |
Aug 02, 2024 | 44.49 | 44.56 | 44.39 | 44.56 | 11,448 | -0.58(-1.28%) |
Aug 01, 2024 | 45.56 | 45.56 | 44.94 | 45.14 | 7,807 | -0.29(-0.64%) |
Jul 31, 2024 | 45.31 | 45.55 | 45.31 | 45.43 | 6,148 | +0.31(+0.68%) |
Jul 30, 2024 | 45.30 | 45.30 | 44.91 | 45.12 | 3,729 | -0.09(-0.20%) |
Jul 29, 2024 | 45.20 | 45.31 | 45.18 | 45.21 | 3,937 | +0.07(+0.15%) |
Jul 26, 2024 | 45.05 | 45.27 | 45.05 | 45.15 | 4,230 | +0.23(+0.52%) |
Jul 25, 2024 | 44.98 | 45.15 | 44.91 | 44.91 | 3,395 | -0.11(-0.24%) |
Jul 24, 2024 | 45.22 | 45.22 | 45.01 | 45.02 | 3,790 | -0.48(-1.05%) |
Jul 23, 2024 | 45.60 | 45.63 | 45.50 | 45.50 | 13,881 | -0.04(-0.10%) |
Jul 22, 2024 | 45.43 | 45.56 | 45.40 | 45.54 | 6,334 | +0.24(+0.54%) |
Jul 19, 2024 | 45.45 | 45.45 | 45.24 | 45.30 | 4,094 | -0.13(-0.28%) |
Jul 18, 2024 | 45.55 | 45.55 | 45.31 | 45.43 | 12,598 | -0.18(-0.40%) |
Jul 17, 2024 | 45.61 | 45.61 | 45.55 | 45.61 | 11,347 | -0.16(-0.35%) |
Jul 16, 2024 | 45.70 | 45.84 | 45.70 | 45.77 | 9,833 | +0.08(+0.17%) |
Jul 15, 2024 | 45.75 | 45.80 | 45.67 | 45.69 | 3,918 | +0.03(+0.07%) |
Jul 12, 2024 | 45.65 | 45.79 | 45.65 | 45.66 | 5,926 | +0.09(+0.20%) |
Jul 11, 2024 | 45.67 | 45.69 | 45.52 | 45.57 | 5,901 | -0.11(-0.23%) |
Jul 10, 2024 | 45.55 | 45.67 | 45.55 | 45.67 | 3,953 | +0.15(+0.33%) |
Jul 09, 2024 | 45.54 | 45.57 | 45.50 | 45.53 | 15,201 | -0.03(-0.07%) |
Jul 08, 2024 | 45.57 | 45.57 | 45.44 | 45.56 | 38,732 | +0.11(+0.24%) |
Jul 05, 2024 | 45.30 | 45.48 | 45.30 | 45.45 | 13,164 | +0.08(+0.17%) |
Jul 03, 2024 | 45.32 | 45.39 | 45.31 | 45.37 | 65,490 | +0.08(+0.17%) |
Jul 02, 2024 | 45.18 | 45.31 | 45.15 | 45.29 | 46,311 | +0.13(+0.29%) |
Jul 01, 2024 | 45.10 | 45.18 | 45.07 | 45.16 | 185,035 | +0.06(+0.14%) |
Jun 28, 2024 | 45.19 | 45.19 | 45.05 | 45.10 | 9,153 | -0.03(-0.07%) |
Jun 27, 2024 | 45.11 | 45.15 | 45.07 | 45.13 | 8,779 | +0.01(+0.02%) |
Jun 26, 2024 | 45.04 | 45.12 | 45.00 | 45.12 | 12,819 | +0.06(+0.13%) |
Jun 25, 2024 | 44.99 | 45.06 | 44.98 | 45.06 | 12,714 | +0.09(+0.19%) |
Jun 24, 2024 | 45.04 | 45.09 | 44.97 | 44.97 | 7,149 | -0.04(-0.10%) |
Jun 21, 2024 | 45.00 | 45.02 | 44.97 | 45.02 | 935 | +0.02(+0.04%) |
Jun 20, 2024 | 45.12 | 45.13 | 44.94 | 45.00 | 13,021 | -0.09(-0.20%) |
Jun 18, 2024 | 44.95 | 45.10 | 44.95 | 45.09 | 8,419 | +0.07(+0.15%) |
Jun 17, 2024 | 44.86 | 45.09 | 44.86 | 45.02 | 309,927 | +0.15(+0.33%) |
Jun 14, 2024 | 44.79 | 44.88 | 44.79 | 44.88 | 4,289 | -0.03(-0.06%) |
Jun 13, 2024 | 44.79 | 44.91 | 44.78 | 44.90 | 3,853 | +0.03(+0.08%) |
Jun 12, 2024 | 44.79 | 44.94 | 44.74 | 44.87 | 27,221 | +0.24(+0.55%) |
Jun 11, 2024 | 44.45 | 44.64 | 44.45 | 44.63 | 15,412 | +0.06(+0.13%) |
Jun 10, 2024 | 44.50 | 44.59 | 44.44 | 44.57 | 8,073 | +0.05(+0.12%) |
Jun 07, 2024 | 44.48 | 44.60 | 44.48 | 44.52 | 4,246 | +0.00(+0.01%) |
Jun 06, 2024 | 44.53 | 44.56 | 44.48 | 44.51 | 3,990 | -0.01(-0.01%) |
Jun 05, 2024 | 44.33 | 44.52 | 44.27 | 44.52 | 10,201 | +0.27(+0.61%) |
Jun 04, 2024 | 44.13 | 44.27 | 44.13 | 44.25 | 4,840 | +0.06(+0.14%) |