Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 47.97 | 48.33 | 47.97 | 48.33 | 11,206 | +0.64(+1.34%) |
Aug 22, 2024 | 47.92 | 47.95 | 47.69 | 47.69 | 11,207 | -0.15(-0.32%) |
Aug 21, 2024 | 47.63 | 47.84 | 47.63 | 47.84 | 7,730 | +0.35(+0.74%) |
Aug 20, 2024 | 47.69 | 47.71 | 47.42 | 47.49 | 4,683 | -0.14(-0.29%) |
Aug 19, 2024 | 47.31 | 47.63 | 47.31 | 47.63 | 8,999 | +0.30(+0.63%) |
Aug 16, 2024 | 47.22 | 47.41 | 47.22 | 47.33 | 11,260 | +0.22(+0.47%) |
Aug 15, 2024 | 46.93 | 47.18 | 46.93 | 47.11 | 10,904 | +0.59(+1.26%) |
Aug 14, 2024 | 46.27 | 46.60 | 46.27 | 46.52 | 14,814 | +0.16(+0.35%) |
Aug 13, 2024 | 46.09 | 46.36 | 46.00 | 46.36 | 7,661 | +0.50(+1.09%) |
Aug 12, 2024 | 46.08 | 46.12 | 45.84 | 45.86 | 8,771 | -0.20(-0.43%) |
Aug 09, 2024 | 45.80 | 46.19 | 45.76 | 46.06 | 9,398 | +0.21(+0.45%) |
Aug 08, 2024 | 45.25 | 45.85 | 45.25 | 45.85 | 12,040 | +0.70(+1.55%) |
Aug 07, 2024 | 45.64 | 45.83 | 45.13 | 45.15 | 7,769 | +0.02(+0.05%) |
Aug 06, 2024 | 44.80 | 45.64 | 44.80 | 45.13 | 52,629 | +0.44(+0.98%) |
Aug 05, 2024 | 44.78 | 45.08 | 44.61 | 44.69 | 18,373 | -1.18(-2.56%) |
Aug 02, 2024 | 46.28 | 46.34 | 45.52 | 45.87 | 16,522 | -0.80(-1.72%) |
Aug 01, 2024 | 47.31 | 47.31 | 46.48 | 46.67 | 12,015 | -0.62(-1.32%) |
Jul 31, 2024 | 47.32 | 47.43 | 47.29 | 47.29 | 5,426 | +0.13(+0.27%) |
Jul 30, 2024 | 46.99 | 47.25 | 46.99 | 47.17 | 15,807 | +0.25(+0.53%) |
Jul 29, 2024 | 47.03 | 47.05 | 46.84 | 46.92 | 22,426 | +0.03(+0.06%) |
Jul 26, 2024 | 46.58 | 47.00 | 46.58 | 46.89 | 12,302 | +0.56(+1.21%) |
Jul 25, 2024 | 46.25 | 46.75 | 46.23 | 46.33 | 8,889 | +0.23(+0.50%) |
Jul 24, 2024 | 46.55 | 46.58 | 46.00 | 46.10 | 29,919 | -0.46(-0.99%) |
Jul 23, 2024 | 46.66 | 46.68 | 46.50 | 46.56 | 156,882 | -0.08(-0.17%) |
Jul 22, 2024 | 46.48 | 46.65 | 46.25 | 46.64 | 27,316 | +0.33(+0.71%) |
Jul 19, 2024 | 46.57 | 46.60 | 46.27 | 46.31 | 13,674 | -0.41(-0.88%) |
Jul 18, 2024 | 47.08 | 47.31 | 46.65 | 46.72 | 23,754 | -0.34(-0.72%) |
Jul 17, 2024 | 47.04 | 47.22 | 46.98 | 47.06 | 21,782 | -0.15(-0.32%) |
Jul 16, 2024 | 46.62 | 47.21 | 46.62 | 47.21 | 27,318 | +0.83(+1.79%) |
Jul 15, 2024 | 46.38 | 46.61 | 46.33 | 46.38 | 10,810 | +0.09(+0.19%) |
Jul 12, 2024 | 46.07 | 46.43 | 46.06 | 46.29 | 34,510 | +0.37(+0.81%) |
Jul 11, 2024 | 45.55 | 45.93 | 45.55 | 45.92 | 36,543 | +0.43(+0.95%) |
Jul 10, 2024 | 45.22 | 45.49 | 45.17 | 45.49 | 14,716 | +0.35(+0.77%) |
Jul 09, 2024 | 45.17 | 45.38 | 45.13 | 45.14 | 16,696 | -0.12(-0.26%) |
Jul 08, 2024 | 45.24 | 45.37 | 45.13 | 45.26 | 19,712 | +0.14(+0.30%) |
Jul 05, 2024 | 45.30 | 45.30 | 44.97 | 45.12 | 41,880 | -0.18(-0.41%) |
Jul 03, 2024 | 45.36 | 45.44 | 45.27 | 45.31 | 13,691 | -0.04(-0.09%) |
Jul 02, 2024 | 45.26 | 45.37 | 45.17 | 45.35 | 30,278 | +0.07(+0.14%) |
Jul 01, 2024 | 45.48 | 45.63 | 45.24 | 45.28 | 21,224 | -0.16(-0.34%) |
Jun 28, 2024 | 45.58 | 45.67 | 45.40 | 45.44 | 30,104 | +0.00(+0.00%) |
Jun 27, 2024 | 45.38 | 45.44 | 45.26 | 45.44 | 33,212 | +0.04(+0.09%) |
Jun 26, 2024 | 45.48 | 45.48 | 45.24 | 45.40 | 24,337 | -0.18(-0.40%) |
Jun 25, 2024 | 45.86 | 45.87 | 45.33 | 45.58 | 318,762 | -0.32(-0.70%) |
Jun 24, 2024 | 45.72 | 46.10 | 45.72 | 45.90 | 39,931 | +0.24(+0.53%) |
Jun 21, 2024 | 45.49 | 45.66 | 45.47 | 45.66 | 14,841 | +0.06(+0.13%) |
Jun 20, 2024 | 45.60 | 45.60 | 45.47 | 45.60 | 38,871 | +0.17(+0.38%) |
Jun 18, 2024 | 45.39 | 45.47 | 45.35 | 45.43 | 20,032 | +0.17(+0.37%) |
Jun 17, 2024 | 44.84 | 45.31 | 44.83 | 45.26 | 35,994 | +0.37(+0.82%) |
Jun 14, 2024 | 44.96 | 44.96 | 44.75 | 44.89 | 11,956 | -0.30(-0.67%) |
Jun 13, 2024 | 45.29 | 45.29 | 45.00 | 45.20 | 5,960 | -0.17(-0.37%) |
Jun 12, 2024 | 45.53 | 45.59 | 45.28 | 45.36 | 9,182 | +0.20(+0.44%) |
Jun 11, 2024 | 45.01 | 45.20 | 44.96 | 45.17 | 7,716 | -0.17(-0.37%) |
Jun 10, 2024 | 45.03 | 45.34 | 45.03 | 45.34 | 4,104 | +0.09(+0.19%) |
Jun 07, 2024 | 45.29 | 45.37 | 45.25 | 45.25 | 23,002 | -0.04(-0.09%) |
Jun 06, 2024 | 45.38 | 45.55 | 45.10 | 45.29 | 12,327 | -0.13(-0.29%) |
Jun 05, 2024 | 45.35 | 45.46 | 45.08 | 45.43 | 7,781 | +0.26(+0.58%) |
Jun 04, 2024 | 45.13 | 45.28 | 44.98 | 45.16 | 18,165 | -0.09(-0.21%) |