Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 48.20 | 48.57 | 47.84 | 48.13 | 156,355 | +0.47(+0.99%) |
Aug 23, 2024 | 47.13 | 47.71 | 47.10 | 47.66 | 126,874 | +0.75(+1.60%) |
Aug 22, 2024 | 46.83 | 47.10 | 46.73 | 46.91 | 128,089 | +0.12(+0.26%) |
Aug 21, 2024 | 47.03 | 47.26 | 46.71 | 46.79 | 183,442 | +0.03(+0.06%) |
Aug 20, 2024 | 47.88 | 47.94 | 46.72 | 46.76 | 553,504 | -1.25(-2.60%) |
Aug 19, 2024 | 47.72 | 48.40 | 47.72 | 48.01 | 315,481 | +0.31(+0.65%) |
Aug 16, 2024 | 47.40 | 47.77 | 47.40 | 47.70 | 87,124 | -0.08(-0.17%) |
Aug 15, 2024 | 47.43 | 47.89 | 47.40 | 47.78 | 116,051 | +0.62(+1.31%) |
Aug 14, 2024 | 46.99 | 47.34 | 46.81 | 47.16 | 123,387 | +0.29(+0.62%) |
Aug 13, 2024 | 46.99 | 47.01 | 46.67 | 46.87 | 184,807 | -0.46(-0.97%) |
Aug 12, 2024 | 47.29 | 47.56 | 47.08 | 47.33 | 266,958 | +0.32(+0.68%) |
Aug 09, 2024 | 46.88 | 47.18 | 46.54 | 47.01 | 185,000 | +0.09(+0.19%) |
Aug 08, 2024 | 46.06 | 46.96 | 46.06 | 46.92 | 150,111 | +0.99(+2.16%) |
Aug 07, 2024 | 46.36 | 46.74 | 45.88 | 45.93 | 281,006 | +0.20(+0.44%) |
Aug 06, 2024 | 45.55 | 46.20 | 45.39 | 45.73 | 380,679 | +0.29(+0.64%) |
Aug 05, 2024 | 45.28 | 45.81 | 44.84 | 45.44 | 578,885 | -0.99(-2.13%) |
Aug 02, 2024 | 47.25 | 47.36 | 45.99 | 46.43 | 465,544 | -1.31(-2.74%) |
Aug 01, 2024 | 48.91 | 49.14 | 47.48 | 47.74 | 309,553 | -1.27(-2.59%) |
Jul 31, 2024 | 49.33 | 49.43 | 48.95 | 49.01 | 278,181 | +0.31(+0.64%) |
Jul 30, 2024 | 48.07 | 48.87 | 48.07 | 48.70 | 233,441 | +0.62(+1.29%) |
Jul 29, 2024 | 48.55 | 48.55 | 47.69 | 48.08 | 226,845 | -0.45(-0.93%) |
Jul 26, 2024 | 48.36 | 48.72 | 48.09 | 48.53 | 167,449 | +0.28(+0.58%) |
Jul 25, 2024 | 47.58 | 48.52 | 47.44 | 48.25 | 251,014 | +0.59(+1.24%) |
Jul 24, 2024 | 47.75 | 48.07 | 47.34 | 47.66 | 187,940 | +0.04(+0.08%) |
Jul 23, 2024 | 48.21 | 48.28 | 47.57 | 47.62 | 187,882 | -0.75(-1.55%) |
Jul 22, 2024 | 48.49 | 48.62 | 48.09 | 48.37 | 258,819 | -0.28(-0.58%) |
Jul 19, 2024 | 49.06 | 49.38 | 48.55 | 48.65 | 174,863 | -0.53(-1.08%) |
Jul 18, 2024 | 49.10 | 49.72 | 48.89 | 49.18 | 237,093 | +0.10(+0.20%) |
Jul 17, 2024 | 48.81 | 49.46 | 48.81 | 49.08 | 475,168 | +0.38(+0.78%) |
Jul 16, 2024 | 48.32 | 48.75 | 48.06 | 48.70 | 191,689 | +0.20(+0.41%) |
Jul 15, 2024 | 48.17 | 48.89 | 47.93 | 48.50 | 417,183 | +0.62(+1.29%) |
Jul 12, 2024 | 48.01 | 48.05 | 47.53 | 47.88 | 246,786 | +0.16(+0.34%) |
Jul 11, 2024 | 47.14 | 47.80 | 47.00 | 47.72 | 303,473 | +0.57(+1.21%) |
Jul 10, 2024 | 46.78 | 47.20 | 46.68 | 47.15 | 180,201 | +0.32(+0.68%) |
Jul 09, 2024 | 46.91 | 47.32 | 46.69 | 46.83 | 236,784 | -0.41(-0.87%) |
Jul 08, 2024 | 47.14 | 47.62 | 47.05 | 47.24 | 237,805 | -0.19(-0.40%) |
Jul 05, 2024 | 48.13 | 48.16 | 47.24 | 47.43 | 162,509 | -0.76(-1.58%) |
Jul 03, 2024 | 47.96 | 48.43 | 47.95 | 48.19 | 162,998 | +0.24(+0.50%) |
Jul 02, 2024 | 48.40 | 48.42 | 47.68 | 47.95 | 177,348 | -0.01(-0.02%) |
Jul 01, 2024 | 48.29 | 48.48 | 47.73 | 47.96 | 293,650 | -0.04(-0.08%) |
Jun 28, 2024 | 48.28 | 48.41 | 47.84 | 48.00 | 209,210 | +0.09(+0.19%) |
Jun 27, 2024 | 48.02 | 48.03 | 47.63 | 47.91 | 170,071 | +0.12(+0.25%) |
Jun 26, 2024 | 48.21 | 48.21 | 47.52 | 47.79 | 227,511 | -0.37(-0.77%) |
Jun 25, 2024 | 48.09 | 48.21 | 47.82 | 48.16 | 178,332 | +0.01(+0.02%) |
Jun 24, 2024 | 47.15 | 48.29 | 47.15 | 48.15 | 259,397 | +1.20(+2.56%) |
Jun 21, 2024 | 47.44 | 47.47 | 46.92 | 46.95 | 281,986 | -0.27(-0.57%) |
Jun 20, 2024 | 46.56 | 47.48 | 46.43 | 47.22 | 248,449 | +0.73(+1.57%) |
Jun 18, 2024 | 46.50 | 47.00 | 46.38 | 46.49 | 261,773 | +0.22(+0.48%) |
Jun 17, 2024 | 46.20 | 46.45 | 45.98 | 46.27 | 300,080 | +0.06(+0.13%) |
Jun 14, 2024 | 46.63 | 46.63 | 46.07 | 46.21 | 272,702 | -0.45(-0.96%) |
Jun 13, 2024 | 47.05 | 47.12 | 46.41 | 46.66 | 324,590 | -0.45(-0.96%) |
Jun 12, 2024 | 47.97 | 47.98 | 46.91 | 47.11 | 457,347 | -0.43(-0.90%) |
Jun 11, 2024 | 47.32 | 47.57 | 46.96 | 47.54 | 338,839 | -0.05(-0.10%) |
Jun 10, 2024 | 47.31 | 47.82 | 47.17 | 47.59 | 246,848 | +0.44(+0.93%) |
Jun 07, 2024 | 47.31 | 47.69 | 46.94 | 47.15 | 313,695 | -0.22(-0.46%) |
Jun 06, 2024 | 46.97 | 47.39 | 46.86 | 47.37 | 317,206 | +0.24(+0.51%) |
Jun 05, 2024 | 47.21 | 47.25 | 46.87 | 47.13 | 425,697 | +0.05(+0.11%) |
Jun 04, 2024 | 47.12 | 47.13 | 46.56 | 47.08 | 592,088 | -0.48(-1.00%) |