Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 47.69 | 47.72 | 47.69 | 47.70 | 8,400 | -0.12(-0.24%) |
Aug 14, 2024 | 47.77 | 47.86 | 47.77 | 47.82 | 750 | +0.04(+0.07%) |
Aug 13, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 654 | +0.10(+0.20%) |
Aug 12, 2024 | 47.67 | 47.69 | 47.67 | 47.68 | 1,081 | +0.03(+0.06%) |
Aug 09, 2024 | 47.66 | 47.68 | 47.64 | 47.66 | 1,305 | +0.01(+0.02%) |
Aug 08, 2024 | 47.63 | 47.65 | 47.63 | 47.65 | 2,098 | -0.01(-0.02%) |
Aug 07, 2024 | 47.66 | 47.67 | 47.65 | 47.66 | 1,474 | -0.05(-0.12%) |
Aug 06, 2024 | 47.71 | 47.73 | 47.69 | 47.71 | 4,826 | -0.05(-0.10%) |
Aug 05, 2024 | 47.80 | 47.80 | 47.76 | 47.76 | 1,799 | -0.04(-0.09%) |
Aug 02, 2024 | 47.68 | 47.82 | 47.57 | 47.80 | 3,804 | +0.25(+0.53%) |
Aug 01, 2024 | 47.48 | 47.55 | 47.48 | 47.55 | 944 | +0.12(+0.25%) |
Jul 31, 2024 | 47.36 | 47.43 | 47.35 | 47.43 | 465 | +0.10(+0.22%) |
Jul 30, 2024 | 47.32 | 47.33 | 47.29 | 47.33 | 6,001 | +0.02(+0.04%) |
Jul 29, 2024 | 47.30 | 47.32 | 47.30 | 47.31 | 1,025 | +0.03(+0.06%) |
Jul 26, 2024 | 47.27 | 47.29 | 47.26 | 47.28 | 1,500 | +0.09(+0.19%) |
Jul 25, 2024 | 47.23 | 47.24 | 47.19 | 47.19 | 2,000 | -0.01(-0.02%) |
Jul 24, 2024 | 47.24 | 47.24 | 47.20 | 47.20 | 540 | +0.02(+0.03%) |
Jul 23, 2024 | 47.20 | 47.20 | 47.18 | 47.18 | 1,041 | +0.02(+0.05%) |
Jul 22, 2024 | 47.15 | 47.18 | 47.13 | 47.16 | 3,472 | +0.00(+0.00%) |
Jul 19, 2024 | 47.16 | 47.17 | 47.16 | 47.16 | 419 | -0.07(-0.15%) |
Jul 18, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 799 | +0.00(+0.01%) |
Jul 17, 2024 | 47.19 | 47.22 | 47.19 | 47.22 | 5,033 | -0.00(-0.01%) |
Jul 16, 2024 | 47.22 | 47.23 | 47.18 | 47.23 | 1,287 | +0.02(+0.05%) |
Jul 15, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 438 | +0.02(+0.05%) |
Jul 12, 2024 | 47.17 | 47.18 | 47.17 | 47.18 | 471 | +0.05(+0.11%) |
Jul 11, 2024 | 47.12 | 47.14 | 47.12 | 47.13 | 2,952 | +0.12(+0.26%) |
Jul 10, 2024 | 47.00 | 47.01 | 47.00 | 47.01 | 803 | +0.03(+0.06%) |
Jul 09, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 155 | -0.02(-0.04%) |
Jul 08, 2024 | 46.99 | 47.01 | 46.98 | 47.00 | 4,508 | +0.03(+0.05%) |
Jul 05, 2024 | 46.96 | 46.98 | 46.96 | 46.97 | 2,898 | +0.10(+0.22%) |
Jul 03, 2024 | 46.86 | 46.87 | 46.86 | 46.87 | 1,074 | +0.09(+0.19%) |
Jul 02, 2024 | 46.79 | 46.79 | 46.78 | 46.78 | 919 | +0.05(+0.12%) |
Jul 01, 2024 | 46.75 | 46.75 | 46.69 | 46.72 | 3,340 | -0.03(-0.07%) |
Jun 28, 2024 | 46.82 | 46.82 | 46.75 | 46.75 | 737 | -0.05(-0.10%) |
Jun 27, 2024 | 46.80 | 46.81 | 46.77 | 46.80 | 1,851 | +0.05(+0.10%) |
Jun 26, 2024 | 46.73 | 46.78 | 46.73 | 46.76 | 3,156 | -0.05(-0.12%) |
Jun 25, 2024 | 46.82 | 46.84 | 46.78 | 46.81 | 4,393 | +0.00(+0.00%) |
Jun 24, 2024 | 46.81 | 46.84 | 46.80 | 46.81 | 1,267 | +0.02(+0.05%) |
Jun 21, 2024 | 46.78 | 46.81 | 46.78 | 46.79 | 811 | -0.00(-0.01%) |
Jun 20, 2024 | 46.75 | 46.80 | 46.74 | 46.79 | 3,268 | -0.01(-0.02%) |
Jun 18, 2024 | 46.77 | 46.84 | 46.74 | 46.80 | 24,328 | +0.08(+0.18%) |
Jun 17, 2024 | 46.73 | 46.73 | 46.71 | 46.72 | 1,535 | -0.09(-0.19%) |
Jun 14, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 100 | +0.00(+0.00%) |
Jun 13, 2024 | 46.77 | 46.83 | 46.77 | 46.81 | 3,496 | +0.13(+0.29%) |
Jun 12, 2024 | 46.77 | 46.79 | 46.67 | 46.67 | 3,126 | +0.08(+0.17%) |
Jun 11, 2024 | 46.58 | 46.59 | 46.58 | 46.59 | 2,422 | +0.04(+0.09%) |
Jun 10, 2024 | 46.54 | 46.55 | 46.52 | 46.55 | 1,149 | -0.01(-0.03%) |
Jun 07, 2024 | 46.59 | 46.60 | 46.56 | 46.57 | 3,300 | -0.13(-0.27%) |
Jun 06, 2024 | 46.70 | 46.72 | 46.66 | 46.70 | 7,677 | +0.01(+0.02%) |
Jun 05, 2024 | 46.65 | 46.69 | 46.61 | 46.69 | 717 | +0.05(+0.10%) |
Jun 04, 2024 | 46.67 | 46.67 | 46.59 | 46.64 | 7,663 | +0.06(+0.14%) |