Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 48.74 | 48.92 | 48.74 | 48.92 | 4,612 | +0.69(+1.42%) |
Aug 22, 2024 | 48.40 | 48.52 | 48.23 | 48.24 | 1,298 | -0.18(-0.37%) |
Aug 21, 2024 | 48.37 | 48.56 | 48.37 | 48.42 | 1,183 | +0.03(+0.06%) |
Aug 20, 2024 | 48.30 | 48.39 | 48.30 | 48.39 | 1,265 | -0.01(-0.03%) |
Aug 19, 2024 | 48.32 | 48.40 | 48.26 | 48.40 | 1,220 | +0.28(+0.58%) |
Aug 16, 2024 | 48.04 | 48.13 | 48.04 | 48.13 | 455 | +0.19(+0.40%) |
Aug 15, 2024 | 47.93 | 47.93 | 47.88 | 47.93 | 422 | +0.40(+0.85%) |
Aug 14, 2024 | 47.35 | 47.63 | 47.35 | 47.53 | 859 | +0.23(+0.48%) |
Aug 13, 2024 | 47.09 | 47.30 | 47.09 | 47.30 | 8,906 | +0.50(+1.07%) |
Aug 12, 2024 | 46.83 | 46.94 | 46.76 | 46.81 | 2,821 | -0.19(-0.41%) |
Aug 09, 2024 | 46.94 | 47.03 | 46.88 | 47.00 | 4,034 | +0.11(+0.23%) |
Aug 08, 2024 | 46.76 | 47.04 | 46.76 | 46.89 | 3,469 | +0.59(+1.27%) |
Aug 07, 2024 | 47.06 | 47.06 | 46.30 | 46.30 | 910 | -0.20(-0.44%) |
Aug 06, 2024 | 46.19 | 46.91 | 46.19 | 46.51 | 3,244 | +0.40(+0.88%) |
Aug 05, 2024 | 46.10 | 46.57 | 46.07 | 46.10 | 6,063 | -1.24(-2.62%) |
Aug 02, 2024 | 47.33 | 47.34 | 47.33 | 47.34 | 3,285 | -0.52(-1.09%) |
Aug 01, 2024 | 47.92 | 47.92 | 47.70 | 47.86 | 1,157 | -0.42(-0.87%) |
Jul 31, 2024 | 48.29 | 48.49 | 48.28 | 48.28 | 1,255 | +0.25(+0.53%) |
Jul 30, 2024 | 48.12 | 48.12 | 47.87 | 48.03 | 3,688 | +0.10(+0.21%) |
Jul 29, 2024 | 47.88 | 47.93 | 47.88 | 47.93 | 208 | +0.15(+0.32%) |
Jul 26, 2024 | 47.64 | 47.89 | 47.64 | 47.78 | 1,905 | +0.50(+1.05%) |
Jul 25, 2024 | 47.66 | 47.70 | 47.28 | 47.28 | 2,780 | -0.28(-0.60%) |
Jul 24, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 260 | -0.54(-1.12%) |
Jul 23, 2024 | 48.01 | 48.28 | 48.01 | 48.10 | 2,201 | -0.19(-0.38%) |
Jul 22, 2024 | 48.07 | 48.31 | 48.07 | 48.29 | 2,431 | +0.25(+0.52%) |
Jul 19, 2024 | 48.25 | 48.25 | 48.04 | 48.04 | 571 | -0.29(-0.61%) |
Jul 18, 2024 | 48.80 | 48.80 | 48.33 | 48.33 | 3,531 | -0.30(-0.63%) |
Jul 17, 2024 | 48.72 | 48.73 | 48.61 | 48.64 | 1,667 | +0.12(+0.25%) |
Jul 16, 2024 | 48.31 | 48.52 | 48.30 | 48.52 | 4,011 | +0.49(+1.02%) |
Jul 15, 2024 | 48.17 | 48.26 | 48.01 | 48.03 | 5,701 | -0.01(-0.01%) |
Jul 12, 2024 | 48.03 | 48.06 | 48.03 | 48.03 | 190 | +0.29(+0.61%) |
Jul 11, 2024 | 47.64 | 47.79 | 47.64 | 47.74 | 1,177 | +0.29(+0.62%) |
Jul 10, 2024 | 47.17 | 47.45 | 47.12 | 47.45 | 3,016 | +0.41(+0.88%) |
Jul 09, 2024 | 47.09 | 47.17 | 47.04 | 47.04 | 1,560 | -0.09(-0.20%) |
Jul 08, 2024 | 47.18 | 47.18 | 47.06 | 47.13 | 1,265 | -0.12(-0.25%) |
Jul 05, 2024 | 47.35 | 47.35 | 47.08 | 47.25 | 617 | +0.09(+0.19%) |
Jul 03, 2024 | 47.17 | 47.17 | 47.11 | 47.16 | 2,111 | +0.16(+0.34%) |
Jul 02, 2024 | 46.72 | 47.00 | 46.72 | 47.00 | 1,367 | +0.19(+0.40%) |
Jul 01, 2024 | 47.11 | 47.11 | 46.71 | 46.81 | 5,209 | -0.16(-0.33%) |
Jun 28, 2024 | 47.05 | 47.34 | 46.97 | 46.97 | 3,852 | +0.01(+0.01%) |
Jun 27, 2024 | 46.97 | 46.97 | 46.86 | 46.96 | 791 | -0.04(-0.09%) |
Jun 26, 2024 | 47.10 | 47.10 | 46.93 | 47.00 | 2,431 | -0.12(-0.25%) |
Jun 25, 2024 | 47.02 | 47.14 | 47.02 | 47.12 | 804 | -0.33(-0.70%) |
Jun 24, 2024 | 47.51 | 47.51 | 47.44 | 47.45 | 533 | +0.27(+0.57%) |
Jun 21, 2024 | 47.17 | 47.18 | 47.09 | 47.18 | 566 | -0.09(-0.19%) |
Jun 20, 2024 | 47.08 | 47.27 | 47.06 | 47.27 | 1,681 | +0.20(+0.42%) |
Jun 18, 2024 | 47.03 | 47.07 | 46.96 | 47.07 | 1,042 | +0.00(+0.01%) |
Jun 17, 2024 | 46.78 | 47.12 | 46.78 | 47.07 | 2,845 | +0.31(+0.67%) |
Jun 14, 2024 | 46.65 | 46.76 | 46.65 | 46.76 | 566 | -0.11(-0.23%) |
Jun 13, 2024 | 46.66 | 46.90 | 46.66 | 46.87 | 3,573 | +0.11(+0.23%) |
Jun 12, 2024 | 47.13 | 47.13 | 46.74 | 46.76 | 3,182 | +0.22(+0.47%) |
Jun 11, 2024 | 46.49 | 46.60 | 46.45 | 46.54 | 6,069 | -0.21(-0.45%) |
Jun 10, 2024 | 46.65 | 46.79 | 46.64 | 46.75 | 1,381 | +0.15(+0.32%) |
Jun 07, 2024 | 46.66 | 46.73 | 46.60 | 46.60 | 1,962 | -0.08(-0.16%) |
Jun 06, 2024 | 46.70 | 46.82 | 46.65 | 46.68 | 1,296 | -0.01(-0.02%) |
Jun 05, 2024 | 46.43 | 46.71 | 46.43 | 46.69 | 1,037 | +0.16(+0.34%) |
Jun 04, 2024 | 46.31 | 46.53 | 46.26 | 46.53 | 2,686 | +0.12(+0.26%) |