Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 47.17 | 47.32 | 47.13 | 47.32 | 341,869 | +0.24(+0.51%) |
Aug 22, 2024 | 47.25 | 47.25 | 47.03 | 47.08 | 557,742 | -0.20(-0.42%) |
Aug 21, 2024 | 47.22 | 47.35 | 47.13 | 47.28 | 543,515 | +0.10(+0.21%) |
Aug 20, 2024 | 47.13 | 47.19 | 47.09 | 47.18 | 566,400 | +0.13(+0.28%) |
Aug 19, 2024 | 46.97 | 47.09 | 46.95 | 47.05 | 515,214 | +0.07(+0.15%) |
Aug 16, 2024 | 46.94 | 46.98 | 46.86 | 46.98 | 441,239 | +0.10(+0.21%) |
Aug 15, 2024 | 46.78 | 46.88 | 46.76 | 46.88 | 531,886 | -0.19(-0.40%) |
Aug 14, 2024 | 47.00 | 47.12 | 46.99 | 47.07 | 585,876 | +0.08(+0.17%) |
Aug 13, 2024 | 46.96 | 47.00 | 46.90 | 46.99 | 502,837 | +0.17(+0.36%) |
Aug 12, 2024 | 46.72 | 46.83 | 46.66 | 46.82 | 369,895 | +0.09(+0.19%) |
Aug 09, 2024 | 46.76 | 46.78 | 46.70 | 46.73 | 291,510 | +0.15(+0.32%) |
Aug 08, 2024 | 46.52 | 46.60 | 46.50 | 46.58 | 543,429 | -0.04(-0.09%) |
Aug 07, 2024 | 46.70 | 46.74 | 46.58 | 46.62 | 608,421 | -0.16(-0.34%) |
Aug 06, 2024 | 47.06 | 47.06 | 46.76 | 46.78 | 466,296 | -0.28(-0.59%) |
Aug 05, 2024 | 47.33 | 47.33 | 46.93 | 47.06 | 726,892 | -0.05(-0.11%) |
Aug 02, 2024 | 46.88 | 47.11 | 46.83 | 47.11 | 636,804 | +0.57(+1.22%) |
Aug 01, 2024 | 46.47 | 46.61 | 46.47 | 46.54 | 557,061 | +0.02(+0.04%) |
Jul 31, 2024 | 46.38 | 46.53 | 46.31 | 46.52 | 736,805 | +0.27(+0.58%) |
Jul 30, 2024 | 46.24 | 46.29 | 46.09 | 46.25 | 458,366 | +0.04(+0.09%) |
Jul 29, 2024 | 46.19 | 46.23 | 46.16 | 46.21 | 470,318 | +0.06(+0.13%) |
Jul 26, 2024 | 46.12 | 46.15 | 46.08 | 46.15 | 270,100 | +0.20(+0.44%) |
Jul 25, 2024 | 45.91 | 46.05 | 45.89 | 45.95 | 610,370 | +0.10(+0.22%) |
Jul 24, 2024 | 46.09 | 46.09 | 45.85 | 45.85 | 377,386 | -0.15(-0.33%) |
Jul 23, 2024 | 46.03 | 46.08 | 45.99 | 46.00 | 535,598 | +0.01(+0.02%) |
Jul 22, 2024 | 46.06 | 46.08 | 45.92 | 45.99 | 1,516,515 | -0.03(-0.07%) |
Jul 19, 2024 | 46.02 | 46.04 | 45.98 | 46.02 | 154,978 | -0.10(-0.22%) |
Jul 18, 2024 | 46.17 | 46.24 | 46.09 | 46.12 | 372,485 | -0.12(-0.26%) |
Jul 17, 2024 | 46.12 | 46.26 | 46.09 | 46.24 | 531,180 | +0.04(+0.09%) |
Jul 16, 2024 | 46.09 | 46.21 | 46.06 | 46.20 | 358,892 | +0.16(+0.35%) |
Jul 15, 2024 | 46.10 | 46.11 | 46.01 | 46.04 | 459,479 | -0.14(-0.30%) |
Jul 12, 2024 | 46.08 | 46.18 | 46.05 | 46.18 | 449,303 | +0.16(+0.35%) |
Jul 11, 2024 | 46.06 | 46.13 | 46.02 | 46.02 | 777,982 | +0.19(+0.41%) |
Jul 10, 2024 | 45.80 | 45.84 | 45.76 | 45.83 | 347,206 | +0.07(+0.15%) |
Jul 09, 2024 | 45.77 | 45.80 | 45.67 | 45.76 | 376,937 | -0.05(-0.11%) |
Jul 08, 2024 | 45.79 | 45.82 | 45.73 | 45.81 | 486,626 | +0.02(+0.04%) |
Jul 05, 2024 | 45.71 | 45.82 | 45.68 | 45.79 | 569,014 | +0.20(+0.44%) |
Jul 03, 2024 | 45.44 | 45.59 | 45.41 | 45.59 | 225,932 | +0.27(+0.60%) |
Jul 02, 2024 | 45.30 | 45.37 | 45.26 | 45.32 | 544,614 | +0.12(+0.27%) |
Jul 01, 2024 | 45.25 | 45.35 | 45.16 | 45.20 | 1,908,994 | -0.24(-0.53%) |
Jun 28, 2024 | 45.68 | 45.76 | 45.44 | 45.44 | 900,457 | -0.22(-0.48%) |
Jun 27, 2024 | 45.66 | 45.69 | 45.64 | 45.66 | 472,377 | +0.10(+0.22%) |
Jun 26, 2024 | 45.64 | 45.64 | 45.55 | 45.56 | 371,239 | -0.23(-0.50%) |
Jun 25, 2024 | 45.76 | 45.79 | 45.72 | 45.79 | 535,892 | +0.00(+0.00%) |
Jun 24, 2024 | 45.78 | 45.80 | 45.73 | 45.79 | 619,586 | +0.02(+0.04%) |
Jun 21, 2024 | 45.80 | 45.83 | 45.69 | 45.77 | 694,988 | +0.02(+0.04%) |
Jun 20, 2024 | 45.65 | 45.75 | 45.62 | 45.75 | 649,733 | -0.10(-0.22%) |
Jun 18, 2024 | 45.81 | 45.86 | 45.71 | 45.85 | 344,889 | +0.19(+0.42%) |
Jun 17, 2024 | 45.64 | 45.67 | 45.60 | 45.66 | 249,969 | -0.17(-0.37%) |
Jun 14, 2024 | 45.82 | 45.86 | 45.77 | 45.83 | 333,345 | +0.06(+0.13%) |
Jun 13, 2024 | 45.71 | 45.81 | 45.65 | 45.77 | 473,339 | +0.25(+0.55%) |
Jun 12, 2024 | 45.66 | 45.76 | 45.52 | 45.52 | 365,448 | +0.17(+0.37%) |
Jun 11, 2024 | 45.21 | 45.35 | 45.17 | 45.35 | 354,911 | +0.21(+0.46%) |
Jun 10, 2024 | 45.17 | 45.29 | 45.12 | 45.14 | 330,184 | -0.09(-0.20%) |
Jun 07, 2024 | 45.29 | 45.29 | 45.21 | 45.23 | 759,966 | -0.35(-0.77%) |
Jun 06, 2024 | 45.50 | 45.62 | 45.47 | 45.58 | 607,082 | -0.01(-0.02%) |
Jun 05, 2024 | 45.49 | 45.59 | 45.39 | 45.59 | 370,031 | +0.12(+0.26%) |
Jun 04, 2024 | 45.38 | 45.51 | 45.35 | 45.47 | 773,916 | +0.18(+0.40%) |