Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 48.02 | 48.02 | 47.79 | 47.97 | 37,376 | +0.32(+0.67%) |
Aug 12, 2024 | 47.50 | 47.65 | 47.34 | 47.65 | 4,202 | -0.27(-0.56%) |
Aug 09, 2024 | 47.54 | 47.94 | 47.46 | 47.92 | 9,766 | +0.18(+0.38%) |
Aug 08, 2024 | 47.23 | 47.76 | 47.23 | 47.74 | 91,659 | +0.44(+0.94%) |
Aug 07, 2024 | 47.97 | 48.29 | 47.30 | 47.30 | 218,080 | -0.30(-0.64%) |
Aug 06, 2024 | 46.73 | 48.02 | 46.73 | 47.60 | 7,475 | +1.01(+2.17%) |
Aug 05, 2024 | 46.94 | 47.56 | 46.59 | 46.59 | 16,581 | -1.39(-2.90%) |
Aug 02, 2024 | 48.21 | 48.31 | 47.73 | 47.98 | 96,804 | +0.10(+0.21%) |
Aug 01, 2024 | 47.57 | 47.88 | 47.46 | 47.88 | 145,958 | +0.58(+1.23%) |
Jul 31, 2024 | 47.44 | 47.77 | 47.30 | 47.30 | 61,339 | -0.05(-0.11%) |
Jul 30, 2024 | 47.24 | 47.35 | 47.07 | 47.35 | 7,728 | +0.35(+0.74%) |
Jul 29, 2024 | 46.74 | 47.00 | 46.50 | 47.00 | 10,564 | +0.39(+0.84%) |
Jul 26, 2024 | 46.15 | 46.66 | 46.15 | 46.61 | 4,359 | +0.66(+1.44%) |
Jul 25, 2024 | 46.37 | 46.66 | 45.95 | 45.95 | 22,210 | -0.35(-0.75%) |
Jul 24, 2024 | 46.84 | 47.04 | 46.30 | 46.30 | 11,980 | -0.63(-1.34%) |
Jul 23, 2024 | 46.90 | 47.13 | 46.90 | 46.92 | 33,346 | +0.06(+0.12%) |
Jul 22, 2024 | 46.69 | 46.98 | 46.34 | 46.87 | 7,897 | +0.43(+0.93%) |
Jul 19, 2024 | 46.58 | 46.58 | 46.40 | 46.43 | 5,593 | -0.13(-0.27%) |
Jul 18, 2024 | 46.82 | 47.24 | 46.43 | 46.56 | 22,450 | -0.31(-0.66%) |
Jul 17, 2024 | 46.54 | 47.20 | 46.54 | 46.87 | 4,819 | +0.16(+0.34%) |
Jul 16, 2024 | 46.29 | 46.71 | 46.29 | 46.71 | 3,119 | +0.48(+1.04%) |
Jul 15, 2024 | 46.15 | 46.29 | 45.97 | 46.23 | 12,845 | +0.22(+0.47%) |
Jul 12, 2024 | 46.09 | 46.28 | 45.96 | 46.01 | 17,304 | +0.23(+0.51%) |
Jul 11, 2024 | 45.34 | 45.78 | 45.34 | 45.78 | 6,584 | +1.17(+2.62%) |
Jul 10, 2024 | 44.34 | 44.62 | 44.18 | 44.61 | 19,000 | +0.34(+0.76%) |
Jul 09, 2024 | 44.18 | 44.35 | 43.83 | 44.28 | 9,677 | +0.03(+0.06%) |
Jul 08, 2024 | 44.20 | 44.32 | 44.16 | 44.25 | 25,782 | +0.04(+0.09%) |
Jul 05, 2024 | 44.05 | 44.22 | 44.00 | 44.21 | 9,648 | +0.15(+0.34%) |
Jul 03, 2024 | 44.22 | 44.22 | 44.01 | 44.06 | 17,908 | +0.00(+0.00%) |
Jul 02, 2024 | 43.99 | 44.05 | 43.91 | 44.05 | 4,709 | +0.16(+0.35%) |
Jul 01, 2024 | 44.19 | 44.19 | 43.78 | 43.90 | 7,452 | -0.20(-0.45%) |
Jun 28, 2024 | 44.00 | 44.14 | 43.84 | 44.10 | 45,425 | +0.35(+0.80%) |
Jun 27, 2024 | 43.45 | 43.81 | 43.40 | 43.75 | 10,705 | +0.37(+0.86%) |
Jun 26, 2024 | 43.36 | 43.44 | 43.26 | 43.38 | 6,892 | +0.06(+0.13%) |
Jun 25, 2024 | 43.95 | 43.95 | 43.22 | 43.32 | 4,456 | -0.63(-1.44%) |
Jun 24, 2024 | 44.15 | 44.26 | 43.95 | 43.95 | 10,442 | +0.24(+0.55%) |
Jun 21, 2024 | 43.50 | 43.72 | 43.45 | 43.71 | 5,606 | +0.19(+0.43%) |
Jun 20, 2024 | 43.63 | 43.64 | 43.53 | 43.53 | 4,115 | -0.15(-0.35%) |
Jun 18, 2024 | 43.58 | 43.75 | 43.57 | 43.68 | 5,606 | +0.20(+0.46%) |
Jun 17, 2024 | 43.43 | 43.64 | 43.30 | 43.48 | 4,543 | -0.17(-0.40%) |
Jun 14, 2024 | 43.49 | 43.65 | 43.49 | 43.65 | 3,436 | +0.07(+0.17%) |
Jun 13, 2024 | 43.37 | 43.68 | 43.36 | 43.58 | 2,824 | +0.25(+0.57%) |
Jun 12, 2024 | 44.02 | 44.15 | 43.26 | 43.33 | 9,336 | +0.23(+0.54%) |
Jun 11, 2024 | 43.26 | 43.31 | 43.10 | 43.10 | 6,773 | -0.13(-0.30%) |
Jun 10, 2024 | 42.90 | 43.38 | 42.90 | 43.23 | 5,394 | +0.15(+0.36%) |
Jun 07, 2024 | 42.96 | 43.12 | 42.86 | 43.07 | 3,684 | -0.37(-0.85%) |
Jun 06, 2024 | 43.25 | 43.44 | 43.20 | 43.44 | 3,482 | +0.09(+0.20%) |
Jun 05, 2024 | 43.55 | 43.55 | 43.20 | 43.35 | 3,735 | -0.11(-0.26%) |
Jun 04, 2024 | 43.27 | 43.62 | 43.27 | 43.46 | 13,008 | +0.43(+1.01%) |
|