Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 46.44 | 46.58 | 46.43 | 46.54 | 562,802 | +0.12(+0.26%) |
Aug 22, 2024 | 46.41 | 46.44 | 46.36 | 46.42 | 517,634 | -0.07(-0.15%) |
Aug 21, 2024 | 46.48 | 46.53 | 46.42 | 46.49 | 240,683 | +0.03(+0.06%) |
Aug 20, 2024 | 46.42 | 46.49 | 46.41 | 46.46 | 267,373 | +0.10(+0.22%) |
Aug 19, 2024 | 46.36 | 46.45 | 46.36 | 46.36 | 228,447 | +0.00(+0.00%) |
Aug 16, 2024 | 46.39 | 46.39 | 46.30 | 46.36 | 333,492 | +0.04(+0.09%) |
Aug 15, 2024 | 46.32 | 46.35 | 46.27 | 46.32 | 732,764 | -0.16(-0.34%) |
Aug 14, 2024 | 46.43 | 46.51 | 46.43 | 46.48 | 479,685 | +0.07(+0.15%) |
Aug 13, 2024 | 46.38 | 46.44 | 46.37 | 46.41 | 309,962 | +0.06(+0.13%) |
Aug 12, 2024 | 46.21 | 46.39 | 46.21 | 46.35 | 268,644 | +0.07(+0.15%) |
Aug 09, 2024 | 46.27 | 46.33 | 46.27 | 46.28 | 296,941 | +0.05(+0.11%) |
Aug 08, 2024 | 46.31 | 46.31 | 46.15 | 46.23 | 595,242 | -0.09(-0.19%) |
Aug 07, 2024 | 46.52 | 46.52 | 46.32 | 46.32 | 716,891 | -0.23(-0.49%) |
Aug 06, 2024 | 46.54 | 46.64 | 46.54 | 46.55 | 714,711 | -0.10(-0.21%) |
Aug 05, 2024 | 46.83 | 46.83 | 46.63 | 46.65 | 606,561 | +0.00(+0.00%) |
Aug 02, 2024 | 46.61 | 46.65 | 46.34 | 46.65 | 614,619 | +0.42(+0.91%) |
Aug 01, 2024 | 46.20 | 46.31 | 46.20 | 46.23 | 751,498 | -0.01(-0.02%) |
Jul 31, 2024 | 46.15 | 46.26 | 46.14 | 46.24 | 412,825 | +0.13(+0.28%) |
Jul 30, 2024 | 46.12 | 46.14 | 46.08 | 46.11 | 265,107 | -0.01(-0.02%) |
Jul 29, 2024 | 46.11 | 46.14 | 46.09 | 46.12 | 234,843 | +0.02(+0.04%) |
Jul 26, 2024 | 46.18 | 46.18 | 46.06 | 46.10 | 298,846 | +0.07(+0.15%) |
Jul 25, 2024 | 46.05 | 46.13 | 45.99 | 46.03 | 389,295 | +0.04(+0.08%) |
Jul 24, 2024 | 46.09 | 46.19 | 45.99 | 45.99 | 322,374 | -0.09(-0.18%) |
Jul 23, 2024 | 45.87 | 46.15 | 45.87 | 46.08 | 318,143 | +0.00(+0.00%) |
Jul 22, 2024 | 46.16 | 46.16 | 46.03 | 46.08 | 461,855 | +0.00(+0.00%) |
Jul 19, 2024 | 46.08 | 46.11 | 46.05 | 46.08 | 980,646 | -0.05(-0.11%) |
Jul 18, 2024 | 46.08 | 46.18 | 46.07 | 46.13 | 540,678 | -0.01(-0.02%) |
Jul 17, 2024 | 46.10 | 46.17 | 46.10 | 46.14 | 665,267 | +0.00(+0.00%) |
Jul 16, 2024 | 46.09 | 46.16 | 46.08 | 46.14 | 460,770 | +0.13(+0.28%) |
Jul 15, 2024 | 46.07 | 46.09 | 46.00 | 46.01 | 583,476 | -0.10(-0.22%) |
Jul 12, 2024 | 46.07 | 46.16 | 46.07 | 46.11 | 285,881 | +0.05(+0.11%) |
Jul 11, 2024 | 46.04 | 46.15 | 46.04 | 46.06 | 398,299 | +0.13(+0.28%) |
Jul 10, 2024 | 45.91 | 45.94 | 45.90 | 45.93 | 247,933 | +0.03(+0.07%) |
Jul 09, 2024 | 45.86 | 45.94 | 45.86 | 45.90 | 466,854 | +0.00(+0.00%) |
Jul 08, 2024 | 45.93 | 45.93 | 45.90 | 45.90 | 419,667 | +0.00(+0.00%) |
Jul 05, 2024 | 45.92 | 45.96 | 45.90 | 45.90 | 332,429 | +0.08(+0.17%) |
Jul 03, 2024 | 45.74 | 45.83 | 45.70 | 45.82 | 478,295 | +0.13(+0.28%) |
Jul 02, 2024 | 45.66 | 45.75 | 45.65 | 45.69 | 314,569 | +0.09(+0.20%) |
Jul 01, 2024 | 45.60 | 45.68 | 45.50 | 45.60 | 670,818 | -0.03(-0.08%) |
Jun 28, 2024 | 45.80 | 45.83 | 45.63 | 45.63 | 235,823 | -0.13(-0.28%) |
Jun 27, 2024 | 45.71 | 45.79 | 45.68 | 45.76 | 199,451 | +0.00(+0.00%) |
Jun 26, 2024 | 45.75 | 45.82 | 45.73 | 45.76 | 391,516 | -0.11(-0.24%) |
Jun 25, 2024 | 45.87 | 45.88 | 45.84 | 45.87 | 263,786 | +0.00(+0.00%) |
Jun 24, 2024 | 45.80 | 45.89 | 45.78 | 45.87 | 283,442 | +0.03(+0.07%) |
Jun 21, 2024 | 45.91 | 45.91 | 45.82 | 45.84 | 396,493 | +0.00(+0.00%) |
Jun 20, 2024 | 45.90 | 45.90 | 45.83 | 45.84 | 418,261 | -0.11(-0.24%) |
Jun 18, 2024 | 45.96 | 45.97 | 45.87 | 45.95 | 756,585 | +0.10(+0.22%) |
Jun 17, 2024 | 45.89 | 45.95 | 45.84 | 45.85 | 229,891 | -0.13(-0.28%) |
Jun 14, 2024 | 45.89 | 46.01 | 45.89 | 45.98 | 639,528 | +0.09(+0.20%) |
Jun 13, 2024 | 45.85 | 45.95 | 45.85 | 45.89 | 514,596 | +0.16(+0.35%) |
Jun 12, 2024 | 45.79 | 45.83 | 45.72 | 45.73 | 515,433 | +0.24(+0.53%) |
Jun 11, 2024 | 45.54 | 45.54 | 45.45 | 45.50 | 588,186 | +0.01(+0.02%) |
Jun 10, 2024 | 45.42 | 45.52 | 45.38 | 45.49 | 1,549,918 | +0.04(+0.09%) |
Jun 07, 2024 | 45.47 | 45.51 | 45.41 | 45.45 | 425,879 | -0.17(-0.37%) |
Jun 06, 2024 | 45.61 | 45.67 | 45.60 | 45.62 | 254,287 | +0.12(+0.26%) |
Jun 05, 2024 | 45.40 | 45.52 | 45.40 | 45.50 | 462,675 | +0.21(+0.46%) |
Jun 04, 2024 | 45.21 | 45.31 | 45.21 | 45.29 | 712,723 | +0.16(+0.35%) |