Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 46.73 | 46.88 | 46.70 | 46.87 | 1,843,611 | +0.21(+0.45%) |
Aug 22, 2024 | 46.76 | 46.76 | 46.60 | 46.66 | 1,463,909 | -0.17(-0.36%) |
Aug 21, 2024 | 46.78 | 46.91 | 46.70 | 46.83 | 2,132,795 | +0.11(+0.24%) |
Aug 20, 2024 | 46.66 | 46.74 | 46.65 | 46.72 | 1,570,236 | +0.11(+0.24%) |
Aug 19, 2024 | 46.52 | 46.65 | 46.52 | 46.61 | 1,828,178 | +0.06(+0.13%) |
Aug 16, 2024 | 46.49 | 46.55 | 46.43 | 46.55 | 1,368,238 | +0.10(+0.22%) |
Aug 15, 2024 | 46.35 | 46.45 | 46.34 | 46.45 | 1,662,304 | -0.15(-0.32%) |
Aug 14, 2024 | 46.56 | 46.66 | 46.53 | 46.60 | 2,833,394 | +0.07(+0.15%) |
Aug 13, 2024 | 46.50 | 46.53 | 46.44 | 46.53 | 2,025,209 | +0.18(+0.39%) |
Aug 12, 2024 | 46.25 | 46.38 | 46.22 | 46.35 | 1,580,637 | +0.08(+0.17%) |
Aug 09, 2024 | 46.34 | 46.34 | 46.25 | 46.27 | 1,334,897 | +0.13(+0.28%) |
Aug 08, 2024 | 46.09 | 46.15 | 46.05 | 46.14 | 1,819,912 | -0.04(-0.09%) |
Aug 07, 2024 | 46.26 | 46.29 | 46.12 | 46.18 | 1,839,742 | -0.11(-0.24%) |
Aug 06, 2024 | 46.50 | 46.50 | 46.28 | 46.29 | 2,228,908 | -0.26(-0.56%) |
Aug 05, 2024 | 46.89 | 46.89 | 46.45 | 46.55 | 2,847,696 | -0.05(-0.11%) |
Aug 02, 2024 | 46.50 | 46.61 | 46.38 | 46.60 | 1,962,059 | +0.49(+1.06%) |
Aug 01, 2024 | 45.79 | 46.17 | 45.79 | 46.11 | 1,960,305 | -0.01(-0.02%) |
Jul 31, 2024 | 46.06 | 46.12 | 45.91 | 46.12 | 1,924,755 | +0.24(+0.52%) |
Jul 30, 2024 | 45.87 | 45.90 | 45.78 | 45.88 | 1,986,674 | +0.06(+0.13%) |
Jul 29, 2024 | 45.87 | 45.87 | 45.78 | 45.82 | 1,428,148 | +0.05(+0.11%) |
Jul 26, 2024 | 45.72 | 45.78 | 45.71 | 45.77 | 1,494,672 | +0.18(+0.39%) |
Jul 25, 2024 | 45.57 | 45.67 | 45.54 | 45.59 | 2,501,268 | +0.09(+0.20%) |
Jul 24, 2024 | 45.68 | 45.70 | 45.50 | 45.50 | 2,226,283 | -0.13(-0.28%) |
Jul 23, 2024 | 45.66 | 45.71 | 45.62 | 45.63 | 1,988,740 | +0.02(+0.04%) |
Jul 22, 2024 | 45.69 | 45.70 | 45.56 | 45.61 | 2,070,326 | -0.02(-0.04%) |
Jul 19, 2024 | 45.88 | 45.88 | 45.60 | 45.63 | 4,603,055 | -0.10(-0.22%) |
Jul 18, 2024 | 45.78 | 45.84 | 45.71 | 45.73 | 1,594,056 | -0.10(-0.22%) |
Jul 17, 2024 | 45.75 | 45.86 | 45.71 | 45.83 | 2,082,343 | +0.01(+0.02%) |
Jul 16, 2024 | 45.69 | 45.82 | 45.68 | 45.82 | 1,786,142 | +0.18(+0.39%) |
Jul 15, 2024 | 45.66 | 45.74 | 45.63 | 45.64 | 1,774,572 | -0.15(-0.33%) |
Jul 12, 2024 | 45.70 | 45.79 | 45.67 | 45.79 | 1,584,015 | +0.12(+0.26%) |
Jul 11, 2024 | 45.68 | 45.75 | 45.65 | 45.67 | 1,437,376 | +0.23(+0.51%) |
Jul 10, 2024 | 45.41 | 45.46 | 45.38 | 45.44 | 1,578,034 | +0.04(+0.09%) |
Jul 09, 2024 | 45.36 | 45.42 | 45.31 | 45.40 | 1,508,253 | -0.03(-0.07%) |
Jul 08, 2024 | 45.42 | 45.46 | 45.37 | 45.43 | 1,467,091 | +0.01(+0.02%) |
Jul 05, 2024 | 45.33 | 45.45 | 45.30 | 45.42 | 1,281,424 | +0.20(+0.44%) |
Jul 03, 2024 | 45.08 | 45.23 | 45.05 | 45.22 | 1,416,796 | +0.26(+0.58%) |
Jul 02, 2024 | 44.99 | 45.00 | 44.91 | 44.96 | 1,844,540 | +0.13(+0.29%) |
Jul 01, 2024 | 44.92 | 45.00 | 44.80 | 44.83 | 1,881,412 | -0.24(-0.53%) |
Jun 28, 2024 | 45.35 | 45.36 | 45.06 | 45.07 | 1,799,234 | -0.18(-0.40%) |
Jun 27, 2024 | 45.24 | 45.31 | 45.16 | 45.25 | 1,297,272 | +0.06(+0.13%) |
Jun 26, 2024 | 45.21 | 45.22 | 45.16 | 45.19 | 1,777,935 | -0.19(-0.42%) |
Jun 25, 2024 | 45.37 | 45.38 | 45.31 | 45.38 | 1,719,632 | +0.00(+0.00%) |
Jun 24, 2024 | 45.35 | 45.40 | 45.31 | 45.38 | 6,103,347 | +0.04(+0.09%) |
Jun 21, 2024 | 45.37 | 45.43 | 45.28 | 45.34 | 1,545,900 | +0.00(+0.00%) |
Jun 20, 2024 | 45.27 | 45.34 | 45.23 | 45.34 | 2,020,177 | -0.09(-0.20%) |
Jun 18, 2024 | 45.33 | 45.46 | 45.30 | 45.43 | 2,604,988 | +0.18(+0.40%) |
Jun 17, 2024 | 45.25 | 45.27 | 45.19 | 45.25 | 1,286,152 | -0.17(-0.37%) |
Jun 14, 2024 | 45.40 | 45.45 | 45.37 | 45.42 | 1,652,822 | +0.05(+0.11%) |
Jun 13, 2024 | 45.31 | 45.42 | 45.26 | 45.37 | 1,727,959 | +0.20(+0.44%) |
Jun 12, 2024 | 45.28 | 45.37 | 45.16 | 45.17 | 1,766,208 | +0.20(+0.44%) |
Jun 11, 2024 | 44.82 | 44.98 | 44.81 | 44.97 | 4,274,804 | +0.17(+0.38%) |
Jun 10, 2024 | 44.81 | 44.82 | 44.76 | 44.80 | 1,773,636 | -0.06(-0.13%) |
Jun 07, 2024 | 44.92 | 44.92 | 44.84 | 44.86 | 2,802,083 | -0.33(-0.73%) |
Jun 06, 2024 | 45.11 | 45.22 | 45.11 | 45.19 | 9,374,703 | -0.02(-0.04%) |
Jun 05, 2024 | 45.12 | 45.22 | 45.03 | 45.21 | 1,584,233 | +0.11(+0.24%) |
Jun 04, 2024 | 45.02 | 45.13 | 45.00 | 45.10 | 1,383,036 | +0.16(+0.35%) |