Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 47.90 | 48.17 | 47.75 | 47.95 | 42,923 | +0.05(+0.10%) |
Aug 26, 2024 | 49.09 | 49.09 | 46.54 | 47.90 | 56,636 | -0.28(-0.58%) |
Aug 23, 2024 | 47.69 | 48.18 | 47.47 | 48.18 | 50,334 | +0.67(+1.41%) |
Aug 22, 2024 | 47.87 | 47.92 | 47.44 | 47.51 | 36,612 | -0.12(-0.25%) |
Aug 21, 2024 | 47.37 | 47.67 | 47.29 | 47.63 | 77,043 | +0.89(+1.90%) |
Aug 20, 2024 | 46.70 | 46.95 | 46.60 | 46.74 | 103,597 | +0.09(+0.19%) |
Aug 19, 2024 | 46.42 | 46.88 | 46.41 | 46.65 | 53,698 | +0.34(+0.72%) |
Aug 16, 2024 | 46.07 | 46.37 | 46.06 | 46.31 | 32,329 | +0.22(+0.49%) |
Aug 15, 2024 | 46.18 | 46.34 | 46.06 | 46.09 | 32,785 | +0.06(+0.13%) |
Aug 14, 2024 | 45.78 | 46.10 | 45.78 | 46.03 | 41,463 | +0.41(+0.90%) |
Aug 13, 2024 | 45.00 | 45.63 | 45.00 | 45.62 | 77,626 | +0.66(+1.47%) |
Aug 12, 2024 | 44.69 | 45.08 | 44.58 | 44.96 | 43,377 | +0.34(+0.76%) |
Aug 09, 2024 | 44.48 | 44.72 | 44.36 | 44.62 | 38,386 | +0.05(+0.11%) |
Aug 08, 2024 | 43.97 | 44.62 | 43.87 | 44.57 | 55,653 | +0.90(+2.06%) |
Aug 07, 2024 | 43.94 | 44.41 | 43.64 | 43.67 | 63,566 | +0.35(+0.81%) |
Aug 06, 2024 | 42.78 | 43.67 | 42.76 | 43.32 | 80,536 | +0.16(+0.37%) |
Aug 05, 2024 | 42.81 | 43.59 | 42.76 | 43.16 | 57,740 | -1.82(-4.05%) |
Aug 02, 2024 | 44.99 | 45.09 | 44.53 | 44.98 | 50,844 | -0.51(-1.12%) |
Aug 01, 2024 | 47.13 | 47.13 | 45.26 | 45.49 | 49,774 | -1.68(-3.56%) |
Jul 31, 2024 | 46.70 | 47.38 | 46.70 | 47.17 | 30,653 | +0.58(+1.24%) |
Jul 30, 2024 | 46.48 | 46.66 | 46.30 | 46.59 | 38,362 | +0.38(+0.82%) |
Jul 29, 2024 | 46.30 | 46.45 | 46.11 | 46.21 | 40,681 | -0.19(-0.41%) |
Jul 26, 2024 | 46.00 | 46.51 | 45.90 | 46.40 | 46,908 | +1.56(+3.48%) |
Jul 25, 2024 | 44.69 | 45.28 | 44.69 | 44.84 | 221,963 | +0.02(+0.04%) |
Jul 24, 2024 | 45.21 | 45.29 | 44.82 | 44.82 | 68,932 | -0.77(-1.69%) |
Jul 23, 2024 | 45.80 | 45.83 | 45.59 | 45.59 | 45,098 | -0.52(-1.13%) |
Jul 22, 2024 | 46.07 | 46.15 | 45.85 | 46.11 | 55,961 | +0.95(+2.10%) |
Jul 19, 2024 | 45.09 | 45.35 | 45.01 | 45.16 | 39,141 | -0.05(-0.11%) |
Jul 18, 2024 | 45.93 | 46.07 | 45.19 | 45.21 | 61,570 | -0.45(-0.99%) |
Jul 17, 2024 | 45.90 | 46.04 | 45.54 | 45.66 | 67,135 | -0.74(-1.59%) |
Jul 16, 2024 | 46.45 | 46.46 | 45.98 | 46.40 | 66,810 | -0.77(-1.63%) |
Jul 15, 2024 | 47.46 | 47.46 | 47.00 | 47.17 | 34,255 | -1.08(-2.24%) |
Jul 12, 2024 | 47.39 | 48.31 | 47.39 | 48.25 | 52,180 | +1.08(+2.29%) |
Jul 11, 2024 | 47.19 | 47.33 | 46.99 | 47.17 | 90,779 | +0.39(+0.83%) |
Jul 10, 2024 | 46.54 | 46.92 | 46.53 | 46.78 | 67,728 | +0.18(+0.39%) |
Jul 09, 2024 | 46.82 | 46.82 | 46.33 | 46.60 | 152,993 | -0.46(-0.98%) |
Jul 08, 2024 | 47.22 | 47.22 | 46.93 | 47.06 | 201,083 | +0.08(+0.17%) |
Jul 05, 2024 | 46.81 | 46.98 | 46.62 | 46.98 | 104,193 | -0.22(-0.47%) |
Jul 03, 2024 | 47.00 | 47.32 | 47.00 | 47.20 | 33,001 | +0.61(+1.31%) |
Jul 02, 2024 | 46.49 | 46.70 | 46.29 | 46.59 | 56,272 | +0.34(+0.74%) |
Jul 01, 2024 | 46.61 | 46.61 | 46.07 | 46.25 | 36,749 | -0.39(-0.84%) |
Jun 28, 2024 | 46.33 | 46.80 | 46.33 | 46.64 | 52,065 | -0.12(-0.25%) |
Jun 27, 2024 | 46.75 | 46.94 | 46.60 | 46.76 | 34,393 | +0.35(+0.75%) |
Jun 26, 2024 | 46.41 | 46.53 | 46.27 | 46.41 | 44,084 | -0.27(-0.58%) |
Jun 25, 2024 | 46.50 | 46.69 | 46.45 | 46.68 | 52,634 | +0.03(+0.06%) |
Jun 24, 2024 | 46.81 | 46.99 | 46.58 | 46.65 | 47,252 | +0.02(+0.04%) |
Jun 21, 2024 | 46.65 | 46.78 | 46.35 | 46.63 | 80,402 | -0.74(-1.56%) |
Jun 20, 2024 | 47.38 | 47.59 | 46.80 | 47.37 | 122,525 | +0.16(+0.34%) |
Jun 18, 2024 | 47.35 | 47.58 | 47.15 | 47.21 | 84,673 | +0.07(+0.15%) |
Jun 17, 2024 | 46.89 | 47.23 | 46.54 | 47.14 | 117,957 | +0.20(+0.43%) |
Jun 14, 2024 | 47.29 | 47.34 | 46.88 | 46.94 | 155,723 | -0.61(-1.28%) |
Jun 13, 2024 | 47.94 | 47.94 | 47.33 | 47.55 | 58,519 | -0.78(-1.61%) |
Jun 12, 2024 | 48.16 | 48.61 | 48.12 | 48.33 | 58,274 | +1.49(+3.18%) |
Jun 11, 2024 | 46.75 | 46.95 | 46.66 | 46.84 | 150,762 | +0.30(+0.64%) |
Jun 10, 2024 | 46.05 | 46.56 | 46.02 | 46.54 | 37,009 | +0.10(+0.22%) |
Jun 07, 2024 | 46.81 | 46.81 | 46.40 | 46.44 | 69,539 | -1.44(-3.01%) |
Jun 06, 2024 | 48.12 | 48.18 | 47.80 | 47.88 | 130,399 | +0.08(+0.17%) |
Jun 05, 2024 | 47.46 | 47.86 | 47.39 | 47.80 | 91,520 | +0.38(+0.80%) |
Jun 04, 2024 | 46.79 | 47.46 | 46.79 | 47.42 | 64,834 | +1.02(+2.20%) |