Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 47.77 | 47.88 | 47.71 | 47.83 | 24,379 | -0.04(-0.09%) |
Aug 26, 2024 | 47.91 | 47.99 | 47.86 | 47.87 | 8,488 | -0.04(-0.08%) |
Aug 23, 2024 | 47.79 | 47.94 | 47.71 | 47.91 | 23,103 | +0.28(+0.59%) |
Aug 22, 2024 | 47.71 | 47.71 | 47.56 | 47.63 | 23,589 | -0.19(-0.40%) |
Aug 21, 2024 | 47.76 | 47.90 | 47.70 | 47.82 | 21,854 | +0.11(+0.23%) |
Aug 20, 2024 | 47.66 | 47.71 | 47.62 | 47.71 | 10,037 | +0.11(+0.23%) |
Aug 19, 2024 | 47.51 | 47.65 | 47.51 | 47.60 | 25,554 | +0.03(+0.06%) |
Aug 16, 2024 | 47.47 | 47.57 | 47.40 | 47.57 | 99,990 | +0.15(+0.32%) |
Aug 15, 2024 | 47.37 | 47.47 | 47.30 | 47.42 | 41,850 | -0.17(-0.36%) |
Aug 14, 2024 | 47.53 | 47.66 | 47.51 | 47.59 | 34,020 | -0.03(-0.06%) |
Aug 13, 2024 | 47.40 | 47.62 | 47.34 | 47.62 | 303,224 | +0.36(+0.76%) |
Aug 12, 2024 | 47.11 | 47.29 | 47.10 | 47.26 | 41,302 | +0.12(+0.26%) |
Aug 09, 2024 | 47.19 | 47.19 | 47.11 | 47.14 | 19,436 | +0.17(+0.37%) |
Aug 08, 2024 | 46.89 | 46.97 | 46.87 | 46.97 | 13,728 | -0.05(-0.12%) |
Aug 07, 2024 | 47.11 | 47.17 | 46.97 | 47.02 | 41,497 | -0.10(-0.21%) |
Aug 06, 2024 | 47.25 | 47.25 | 47.08 | 47.12 | 20,238 | -0.20(-0.43%) |
Aug 05, 2024 | 47.44 | 47.44 | 47.19 | 47.32 | 35,553 | -0.13(-0.27%) |
Aug 02, 2024 | 47.27 | 47.45 | 47.27 | 47.45 | 18,135 | +0.43(+0.91%) |
Aug 01, 2024 | 46.98 | 47.08 | 46.95 | 47.02 | 11,787 | -0.03(-0.06%) |
Jul 31, 2024 | 46.93 | 47.05 | 46.80 | 47.05 | 19,818 | +0.26(+0.55%) |
Jul 30, 2024 | 46.74 | 46.81 | 46.66 | 46.80 | 8,759 | +0.02(+0.05%) |
Jul 29, 2024 | 46.77 | 46.79 | 46.66 | 46.77 | 10,255 | +0.10(+0.20%) |
Jul 26, 2024 | 46.63 | 46.70 | 46.62 | 46.67 | 12,180 | +0.22(+0.48%) |
Jul 25, 2024 | 46.40 | 46.53 | 46.40 | 46.45 | 12,370 | +0.10(+0.22%) |
Jul 24, 2024 | 46.54 | 46.59 | 46.35 | 46.35 | 11,288 | -0.25(-0.54%) |
Jul 23, 2024 | 46.53 | 46.60 | 46.51 | 46.60 | 26,452 | +0.00(+0.00%) |
Jul 22, 2024 | 46.56 | 46.60 | 46.45 | 46.60 | 14,522 | +0.10(+0.22%) |
Jul 19, 2024 | 46.51 | 46.52 | 46.47 | 46.50 | 12,960 | -0.12(-0.25%) |
Jul 18, 2024 | 46.71 | 46.74 | 46.62 | 46.62 | 11,682 | -0.13(-0.27%) |
Jul 17, 2024 | 46.60 | 46.76 | 46.60 | 46.75 | 19,550 | +0.04(+0.08%) |
Jul 16, 2024 | 46.62 | 46.72 | 46.56 | 46.71 | 9,135 | +0.18(+0.38%) |
Jul 15, 2024 | 46.58 | 46.64 | 46.53 | 46.53 | 104,454 | -0.15(-0.31%) |
Jul 12, 2024 | 46.62 | 46.69 | 46.58 | 46.68 | 10,801 | +0.11(+0.24%) |
Jul 11, 2024 | 46.55 | 46.63 | 46.55 | 46.57 | 11,208 | +0.26(+0.57%) |
Jul 10, 2024 | 46.29 | 46.33 | 46.25 | 46.30 | 7,262 | +0.06(+0.12%) |
Jul 09, 2024 | 46.23 | 46.25 | 46.13 | 46.25 | 6,069 | -0.06(-0.14%) |
Jul 08, 2024 | 46.30 | 46.35 | 46.26 | 46.31 | 7,860 | +0.01(+0.01%) |
Jul 05, 2024 | 46.25 | 46.31 | 46.19 | 46.31 | 5,273 | +0.22(+0.47%) |
Jul 03, 2024 | 45.90 | 46.09 | 45.85 | 46.09 | 23,820 | +0.30(+0.65%) |
Jul 02, 2024 | 45.79 | 45.83 | 45.72 | 45.79 | 16,550 | +0.15(+0.33%) |
Jul 01, 2024 | 45.72 | 45.72 | 45.59 | 45.64 | 20,679 | -0.19(-0.42%) |
Jun 28, 2024 | 46.06 | 46.06 | 45.82 | 45.83 | 8,212 | -0.15(-0.34%) |
Jun 27, 2024 | 46.02 | 46.02 | 45.97 | 45.99 | 8,133 | +0.06(+0.14%) |
Jun 26, 2024 | 45.84 | 45.93 | 45.84 | 45.92 | 14,233 | -0.14(-0.30%) |
Jun 25, 2024 | 46.08 | 46.10 | 46.04 | 46.06 | 11,708 | -0.04(-0.09%) |
Jun 24, 2024 | 46.02 | 46.11 | 46.02 | 46.10 | 3,058 | +0.06(+0.13%) |
Jun 21, 2024 | 46.04 | 46.12 | 45.94 | 46.04 | 17,401 | +0.01(+0.02%) |
Jun 20, 2024 | 45.97 | 46.04 | 45.95 | 46.03 | 6,894 | -0.09(-0.19%) |
Jun 18, 2024 | 46.02 | 46.12 | 46.02 | 46.12 | 10,207 | +0.11(+0.25%) |
Jun 17, 2024 | 45.93 | 46.01 | 45.92 | 46.00 | 18,312 | -0.13(-0.29%) |
Jun 14, 2024 | 46.06 | 46.16 | 46.06 | 46.14 | 8,665 | +0.01(+0.02%) |
Jun 13, 2024 | 46.11 | 46.19 | 46.05 | 46.13 | 8,526 | +0.17(+0.38%) |
Jun 12, 2024 | 46.14 | 46.15 | 45.95 | 45.95 | 8,858 | +0.24(+0.52%) |
Jun 11, 2024 | 45.57 | 45.71 | 45.55 | 45.71 | 9,303 | +0.14(+0.31%) |
Jun 10, 2024 | 45.58 | 45.59 | 45.52 | 45.57 | 9,421 | -0.03(-0.08%) |
Jun 07, 2024 | 45.66 | 45.67 | 45.58 | 45.61 | 26,783 | -0.33(-0.73%) |
Jun 06, 2024 | 45.89 | 45.97 | 45.89 | 45.94 | 11,403 | -0.01(-0.01%) |
Jun 05, 2024 | 45.90 | 45.97 | 45.80 | 45.95 | 13,234 | +0.11(+0.25%) |
Jun 04, 2024 | 45.80 | 45.89 | 45.76 | 45.83 | 12,137 | +0.15(+0.32%) |