Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 45.85 | 45.98 | 45.65 | 45.85 | 66,309 | -0.65(-1.40%) |
Aug 15, 2024 | 46.50 | 46.74 | 46.47 | 46.50 | 7,273 | +0.54(+1.17%) |
Aug 14, 2024 | 46.54 | 46.60 | 45.95 | 45.96 | 18,310 | -0.46(-0.99%) |
Aug 13, 2024 | 46.81 | 46.81 | 46.29 | 46.42 | 14,010 | -0.56(-1.19%) |
Aug 12, 2024 | 46.21 | 47.22 | 46.21 | 46.98 | 128,668 | +1.19(+2.60%) |
Aug 09, 2024 | 45.55 | 45.87 | 45.38 | 45.79 | 13,323 | +0.31(+0.68%) |
Aug 08, 2024 | 44.94 | 45.52 | 44.90 | 45.48 | 19,410 | +0.42(+0.93%) |
Aug 07, 2024 | 44.64 | 45.23 | 44.56 | 45.06 | 35,475 | +1.10(+2.50%) |
Aug 06, 2024 | 43.68 | 44.34 | 43.67 | 43.96 | 43,564 | -0.51(-1.15%) |
Aug 05, 2024 | 43.61 | 44.54 | 43.58 | 44.47 | 195,704 | +0.06(+0.14%) |
Aug 02, 2024 | 44.81 | 44.81 | 43.93 | 44.41 | 186,794 | -1.75(-3.79%) |
Aug 01, 2024 | 46.89 | 46.95 | 45.82 | 46.16 | 245,323 | -0.69(-1.47%) |
Jul 31, 2024 | 46.19 | 46.86 | 46.07 | 46.85 | 44,719 | +1.67(+3.70%) |
Jul 30, 2024 | 45.13 | 45.26 | 44.92 | 45.18 | 43,609 | -0.29(-0.64%) |
Jul 29, 2024 | 46.18 | 46.18 | 45.19 | 45.47 | 20,206 | -0.36(-0.79%) |
Jul 26, 2024 | 46.20 | 46.20 | 45.45 | 45.83 | 20,281 | -0.70(-1.50%) |
Jul 25, 2024 | 45.86 | 46.60 | 45.75 | 46.53 | 10,954 | +0.26(+0.56%) |
Jul 24, 2024 | 46.24 | 46.57 | 45.97 | 46.27 | 13,692 | +0.22(+0.48%) |
Jul 23, 2024 | 46.34 | 46.41 | 45.55 | 46.05 | 201,383 | -0.66(-1.41%) |
Jul 22, 2024 | 46.40 | 46.74 | 46.30 | 46.71 | 11,478 | -0.08(-0.17%) |
Jul 19, 2024 | 47.64 | 47.91 | 46.75 | 46.79 | 10,019 | -1.08(-2.26%) |
Jul 18, 2024 | 48.15 | 48.32 | 47.83 | 47.87 | 10,864 | -0.18(-0.37%) |
Jul 17, 2024 | 47.90 | 48.19 | 47.90 | 48.05 | 16,460 | +0.55(+1.16%) |
Jul 16, 2024 | 47.33 | 47.73 | 47.28 | 47.50 | 34,889 | -0.59(-1.23%) |
Jul 15, 2024 | 48.25 | 48.25 | 47.91 | 48.09 | 7,520 | -0.10(-0.21%) |
Jul 12, 2024 | 48.53 | 48.55 | 48.16 | 48.19 | 16,362 | -0.32(-0.66%) |
Jul 11, 2024 | 48.10 | 48.51 | 48.07 | 48.51 | 20,041 | +0.10(+0.21%) |
Jul 10, 2024 | 48.02 | 48.41 | 47.87 | 48.41 | 29,986 | +0.25(+0.52%) |
Jul 09, 2024 | 48.53 | 48.79 | 48.09 | 48.16 | 24,356 | -0.51(-1.05%) |
Jul 08, 2024 | 48.70 | 48.92 | 48.58 | 48.67 | 183,790 | -0.46(-0.94%) |
Jul 05, 2024 | 49.39 | 49.64 | 48.97 | 49.13 | 22,439 | +0.05(+0.10%) |
Jul 03, 2024 | 48.93 | 49.20 | 48.81 | 49.08 | 13,433 | +0.10(+0.20%) |
Jul 02, 2024 | 49.25 | 49.25 | 48.86 | 48.98 | 11,808 | -0.06(-0.12%) |
Jul 01, 2024 | 48.45 | 49.10 | 48.23 | 49.04 | 18,682 | +0.94(+1.95%) |
Jun 28, 2024 | 48.41 | 48.41 | 47.93 | 48.10 | 13,780 | -0.19(-0.39%) |
Jun 27, 2024 | 48.29 | 48.38 | 47.99 | 48.29 | 62,217 | +0.47(+0.99%) |
Jun 26, 2024 | 47.92 | 48.28 | 47.62 | 47.82 | 27,909 | -0.00(-0.01%) |
Jun 25, 2024 | 48.14 | 48.27 | 47.78 | 47.82 | 6,911 | -0.40(-0.83%) |
Jun 24, 2024 | 47.58 | 48.25 | 47.58 | 48.22 | 21,638 | +0.57(+1.19%) |
Jun 21, 2024 | 47.99 | 48.16 | 47.54 | 47.65 | 24,072 | -0.24(-0.50%) |
Jun 20, 2024 | 48.02 | 48.08 | 47.83 | 47.89 | 130,228 | +0.17(+0.35%) |
Jun 18, 2024 | 47.18 | 47.77 | 47.18 | 47.72 | 13,909 | +0.50(+1.05%) |
Jun 17, 2024 | 46.80 | 47.25 | 46.68 | 47.23 | 20,614 | +0.80(+1.72%) |
Jun 14, 2024 | 46.99 | 47.01 | 46.39 | 46.43 | 26,422 | -0.09(-0.19%) |
Jun 13, 2024 | 46.78 | 46.88 | 46.46 | 46.52 | 31,929 | +0.02(+0.04%) |
Jun 12, 2024 | 46.99 | 47.02 | 46.37 | 46.50 | 15,723 | +0.27(+0.58%) |
Jun 11, 2024 | 46.17 | 46.51 | 45.99 | 46.23 | 13,581 | +0.07(+0.15%) |
Jun 10, 2024 | 45.35 | 46.19 | 45.28 | 46.16 | 90,680 | +1.27(+2.84%) |
Jun 07, 2024 | 44.98 | 45.33 | 44.82 | 44.89 | 29,289 | -0.10(-0.22%) |
Jun 06, 2024 | 44.40 | 45.04 | 44.39 | 44.99 | 100,158 | +0.77(+1.73%) |
Jun 05, 2024 | 44.01 | 45.29 | 43.69 | 44.22 | 156,055 | +0.34(+0.77%) |
Jun 04, 2024 | 43.96 | 44.06 | 43.65 | 43.88 | 288,682 | -0.68(-1.52%) |