Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 47.93 | 48.13 | 47.93 | 48.06 | 32,809 | +0.20(+0.42%) |
Aug 22, 2024 | 47.93 | 47.93 | 47.80 | 47.86 | 21,468 | -0.11(-0.22%) |
Aug 21, 2024 | 47.94 | 48.05 | 47.90 | 47.97 | 12,103 | +0.17(+0.35%) |
Aug 20, 2024 | 47.80 | 47.87 | 47.80 | 47.80 | 12,155 | +0.01(+0.02%) |
Aug 19, 2024 | 47.78 | 47.86 | 47.52 | 47.79 | 61,980 | +0.01(+0.02%) |
Aug 16, 2024 | 47.71 | 47.78 | 47.56 | 47.78 | 23,504 | +0.13(+0.27%) |
Aug 15, 2024 | 47.60 | 47.66 | 47.52 | 47.65 | 19,320 | -0.16(-0.33%) |
Aug 14, 2024 | 47.67 | 47.82 | 47.67 | 47.81 | 11,403 | +0.15(+0.31%) |
Aug 13, 2024 | 47.60 | 47.68 | 47.57 | 47.66 | 6,079 | +0.13(+0.27%) |
Aug 12, 2024 | 47.44 | 47.56 | 47.41 | 47.53 | 18,016 | +0.09(+0.20%) |
Aug 09, 2024 | 47.44 | 47.47 | 47.40 | 47.44 | 8,901 | +0.16(+0.34%) |
Aug 08, 2024 | 47.25 | 47.33 | 47.24 | 47.28 | 11,886 | -0.02(-0.04%) |
Aug 07, 2024 | 47.35 | 47.36 | 47.23 | 47.30 | 15,177 | -0.03(-0.06%) |
Aug 06, 2024 | 47.54 | 47.54 | 47.33 | 47.33 | 36,188 | -0.21(-0.44%) |
Aug 05, 2024 | 47.62 | 47.67 | 47.52 | 47.54 | 140,742 | -0.14(-0.29%) |
Aug 02, 2024 | 47.30 | 47.76 | 47.30 | 47.68 | 14,081 | +0.42(+0.89%) |
Aug 01, 2024 | 47.30 | 47.35 | 47.25 | 47.26 | 10,322 | -0.07(-0.15%) |
Jul 31, 2024 | 47.26 | 47.49 | 47.19 | 47.33 | 44,394 | +0.20(+0.42%) |
Jul 30, 2024 | 47.15 | 47.18 | 47.08 | 47.13 | 14,208 | +0.05(+0.11%) |
Jul 29, 2024 | 47.09 | 47.15 | 47.07 | 47.08 | 16,141 | +0.02(+0.04%) |
Jul 26, 2024 | 47.07 | 47.10 | 47.00 | 47.06 | 6,096 | +0.18(+0.38%) |
Jul 25, 2024 | 46.86 | 46.98 | 46.86 | 46.88 | 20,248 | -0.02(-0.04%) |
Jul 24, 2024 | 46.93 | 47.00 | 46.83 | 46.90 | 12,491 | -0.02(-0.04%) |
Jul 23, 2024 | 46.97 | 47.01 | 46.91 | 46.92 | 13,749 | -0.05(-0.11%) |
Jul 22, 2024 | 47.03 | 47.03 | 46.87 | 46.97 | 24,584 | +0.02(+0.04%) |
Jul 19, 2024 | 47.19 | 47.19 | 46.92 | 46.95 | 9,901 | -0.06(-0.13%) |
Jul 18, 2024 | 47.10 | 47.12 | 47.01 | 47.01 | 29,171 | -0.13(-0.28%) |
Jul 17, 2024 | 47.07 | 47.14 | 47.02 | 47.14 | 24,465 | -0.01(-0.02%) |
Jul 16, 2024 | 47.04 | 47.16 | 46.98 | 47.15 | 18,586 | +0.18(+0.38%) |
Jul 15, 2024 | 46.98 | 47.01 | 46.92 | 46.97 | 14,571 | -0.07(-0.15%) |
Jul 12, 2024 | 46.99 | 47.07 | 46.97 | 47.04 | 21,082 | +0.09(+0.19%) |
Jul 11, 2024 | 46.94 | 46.99 | 46.89 | 46.95 | 22,139 | +0.16(+0.34%) |
Jul 10, 2024 | 46.72 | 46.82 | 46.72 | 46.79 | 20,911 | +0.06(+0.13%) |
Jul 09, 2024 | 46.74 | 46.74 | 46.67 | 46.73 | 27,302 | -0.07(-0.15%) |
Jul 08, 2024 | 46.76 | 46.81 | 46.73 | 46.80 | 21,281 | +0.01(+0.02%) |
Jul 05, 2024 | 46.74 | 46.80 | 46.67 | 46.79 | 12,966 | +0.16(+0.34%) |
Jul 03, 2024 | 46.51 | 46.63 | 46.51 | 46.63 | 14,578 | +0.19(+0.41%) |
Jul 02, 2024 | 46.48 | 46.48 | 46.34 | 46.44 | 34,992 | +0.15(+0.32%) |
Jul 01, 2024 | 46.33 | 46.36 | 46.23 | 46.29 | 25,697 | -0.10(-0.21%) |
Jun 28, 2024 | 46.66 | 46.67 | 46.39 | 46.39 | 7,694 | -0.20(-0.43%) |
Jun 27, 2024 | 46.55 | 46.60 | 46.55 | 46.59 | 19,939 | +0.08(+0.17%) |
Jun 26, 2024 | 46.52 | 46.54 | 46.48 | 46.51 | 14,410 | -0.15(-0.32%) |
Jun 25, 2024 | 46.68 | 46.70 | 46.62 | 46.66 | 67,906 | +0.03(+0.06%) |
Jun 24, 2024 | 46.65 | 46.70 | 46.63 | 46.63 | 17,203 | -0.01(-0.02%) |
Jun 21, 2024 | 46.64 | 46.68 | 46.61 | 46.64 | 7,668 | +0.05(+0.11%) |
Jun 20, 2024 | 46.61 | 46.69 | 46.57 | 46.59 | 33,591 | -0.16(-0.34%) |
Jun 18, 2024 | 46.66 | 46.80 | 46.65 | 46.75 | 41,050 | +0.15(+0.32%) |
Jun 17, 2024 | 46.58 | 46.60 | 46.52 | 46.60 | 13,682 | -0.12(-0.26%) |
Jun 14, 2024 | 46.71 | 46.72 | 46.67 | 46.72 | 8,015 | +0.08(+0.17%) |
Jun 13, 2024 | 46.64 | 46.69 | 46.57 | 46.64 | 15,083 | +0.11(+0.24%) |
Jun 12, 2024 | 46.61 | 46.74 | 46.52 | 46.53 | 26,542 | +0.19(+0.41%) |
Jun 11, 2024 | 46.24 | 46.38 | 46.22 | 46.34 | 30,892 | +0.06(+0.13%) |
Jun 10, 2024 | 46.19 | 46.29 | 46.19 | 46.28 | 30,931 | +0.01(+0.02%) |
Jun 07, 2024 | 46.32 | 46.45 | 46.27 | 46.27 | 15,143 | -0.30(-0.64%) |
Jun 06, 2024 | 46.52 | 46.57 | 46.49 | 46.57 | 17,332 | -0.02(-0.04%) |
Jun 05, 2024 | 46.51 | 46.59 | 46.37 | 46.59 | 24,909 | +0.11(+0.24%) |
Jun 04, 2024 | 46.41 | 46.52 | 46.36 | 46.48 | 23,323 | +0.18(+0.39%) |