Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 48.79 | 48.79 | 48.70 | 48.79 | 8,744 | -0.09(-0.18%) |
Aug 28, 2024 | 48.90 | 48.92 | 48.84 | 48.88 | 96,204 | +0.00(+0.00%) |
Aug 27, 2024 | 48.79 | 48.90 | 48.79 | 48.88 | 5,342 | -0.03(-0.06%) |
Aug 26, 2024 | 48.93 | 49.01 | 48.91 | 48.91 | 5,231 | -0.04(-0.08%) |
Aug 23, 2024 | 48.78 | 48.98 | 48.78 | 48.95 | 5,386 | +0.20(+0.40%) |
Aug 22, 2024 | 48.77 | 48.83 | 48.70 | 48.75 | 5,644 | -0.22(-0.45%) |
Aug 21, 2024 | 48.89 | 49.06 | 48.84 | 48.97 | 10,450 | +0.11(+0.23%) |
Aug 20, 2024 | 48.80 | 48.86 | 48.80 | 48.86 | 4,238 | +0.19(+0.39%) |
Aug 19, 2024 | 48.63 | 48.71 | 48.63 | 48.67 | 6,641 | +0.06(+0.12%) |
Aug 16, 2024 | 48.60 | 48.61 | 48.50 | 48.61 | 11,786 | +0.09(+0.19%) |
Aug 15, 2024 | 48.50 | 48.52 | 48.38 | 48.52 | 10,645 | -0.28(-0.58%) |
Aug 14, 2024 | 48.77 | 48.87 | 48.77 | 48.80 | 18,874 | +0.05(+0.11%) |
Aug 13, 2024 | 48.71 | 48.75 | 48.66 | 48.75 | 5,823 | +0.21(+0.43%) |
Aug 12, 2024 | 48.33 | 48.56 | 48.33 | 48.54 | 14,596 | +0.14(+0.29%) |
Aug 09, 2024 | 48.44 | 48.44 | 48.38 | 48.40 | 9,802 | +0.17(+0.35%) |
Aug 08, 2024 | 48.20 | 48.24 | 48.16 | 48.23 | 6,710 | -0.11(-0.23%) |
Aug 07, 2024 | 48.38 | 48.43 | 48.28 | 48.34 | 19,597 | -0.19(-0.39%) |
Aug 06, 2024 | 48.80 | 48.80 | 48.49 | 48.53 | 324,224 | -0.45(-0.92%) |
Aug 05, 2024 | 49.30 | 49.67 | 48.79 | 48.98 | 62,315 | +0.06(+0.12%) |
Aug 02, 2024 | 48.70 | 48.93 | 48.70 | 48.92 | 30,931 | +0.70(+1.45%) |
Aug 01, 2024 | 48.11 | 48.25 | 48.11 | 48.22 | 12,052 | +0.11(+0.23%) |
Jul 31, 2024 | 47.93 | 48.11 | 47.85 | 48.11 | 16,406 | +0.31(+0.65%) |
Jul 30, 2024 | 47.75 | 47.81 | 47.70 | 47.80 | 8,631 | +0.08(+0.17%) |
Jul 29, 2024 | 47.75 | 47.75 | 47.67 | 47.72 | 37,237 | +0.08(+0.17%) |
Jul 26, 2024 | 47.61 | 47.64 | 47.59 | 47.64 | 6,505 | +0.22(+0.46%) |
Jul 25, 2024 | 47.38 | 47.54 | 47.38 | 47.42 | 9,733 | +0.10(+0.21%) |
Jul 24, 2024 | 47.50 | 47.50 | 47.32 | 47.32 | 5,497 | -0.09(-0.19%) |
Jul 23, 2024 | 47.41 | 47.49 | 47.40 | 47.41 | 5,741 | +0.04(+0.09%) |
Jul 22, 2024 | 47.45 | 47.49 | 47.30 | 47.37 | 13,209 | -0.04(-0.08%) |
Jul 19, 2024 | 47.45 | 47.45 | 47.39 | 47.41 | 2,308 | -0.14(-0.30%) |
Jul 18, 2024 | 47.62 | 47.65 | 47.53 | 47.55 | 10,761 | -0.13(-0.27%) |
Jul 17, 2024 | 47.58 | 47.70 | 47.53 | 47.68 | 9,050 | +0.05(+0.10%) |
Jul 16, 2024 | 47.53 | 47.63 | 47.51 | 47.63 | 16,131 | +0.18(+0.38%) |
Jul 15, 2024 | 47.49 | 47.50 | 47.41 | 47.45 | 24,017 | -0.14(-0.29%) |
Jul 12, 2024 | 47.51 | 47.59 | 47.48 | 47.59 | 21,187 | +0.12(+0.25%) |
Jul 11, 2024 | 47.50 | 47.56 | 47.47 | 47.47 | 170,793 | +0.28(+0.59%) |
Jul 10, 2024 | 47.18 | 47.20 | 47.13 | 47.19 | 5,678 | +0.06(+0.13%) |
Jul 09, 2024 | 47.13 | 47.15 | 47.04 | 47.13 | 9,762 | -0.09(-0.19%) |
Jul 08, 2024 | 47.18 | 47.22 | 47.18 | 47.22 | 13,316 | +0.01(+0.02%) |
Jul 05, 2024 | 47.09 | 47.21 | 47.09 | 47.21 | 14,604 | +0.30(+0.63%) |
Jul 03, 2024 | 46.87 | 46.93 | 46.87 | 46.91 | 6,144 | +0.28(+0.60%) |
Jul 02, 2024 | 46.66 | 46.66 | 46.56 | 46.63 | 61,336 | +0.16(+0.34%) |
Jul 01, 2024 | 46.55 | 46.56 | 46.45 | 46.48 | 7,961 | -0.37(-0.78%) |
Jun 28, 2024 | 47.14 | 47.14 | 46.82 | 46.84 | 13,615 | -0.18(-0.38%) |
Jun 27, 2024 | 47.04 | 47.06 | 47.02 | 47.02 | 11,396 | +0.09(+0.20%) |
Jun 26, 2024 | 46.96 | 46.97 | 46.92 | 46.92 | 4,763 | -0.29(-0.62%) |
Jun 25, 2024 | 47.17 | 47.22 | 47.13 | 47.22 | 11,853 | +0.04(+0.08%) |
Jun 24, 2024 | 47.14 | 47.18 | 47.10 | 47.18 | 6,693 | +0.04(+0.08%) |
Jun 21, 2024 | 47.22 | 47.22 | 47.08 | 47.14 | 6,302 | +0.01(+0.02%) |
Jun 20, 2024 | 47.03 | 47.13 | 47.03 | 47.13 | 17,361 | -0.10(-0.22%) |
Jun 18, 2024 | 47.15 | 47.26 | 47.14 | 47.23 | 7,850 | +0.20(+0.42%) |
Jun 17, 2024 | 46.99 | 47.06 | 46.98 | 47.03 | 44,353 | -0.20(-0.41%) |
Jun 14, 2024 | 47.25 | 47.26 | 47.20 | 47.23 | 170,382 | +0.07(+0.16%) |
Jun 13, 2024 | 47.10 | 47.19 | 47.10 | 47.16 | 7,472 | +0.33(+0.69%) |
Jun 12, 2024 | 46.99 | 47.10 | 46.83 | 46.83 | 5,152 | +0.24(+0.51%) |
Jun 11, 2024 | 46.42 | 46.60 | 46.40 | 46.59 | 6,050 | +0.23(+0.49%) |
Jun 10, 2024 | 46.36 | 46.39 | 46.34 | 46.36 | 4,452 | -0.09(-0.20%) |
Jun 07, 2024 | 46.52 | 46.52 | 46.45 | 46.46 | 11,892 | -0.48(-1.01%) |
Jun 06, 2024 | 46.88 | 46.97 | 46.88 | 46.93 | 4,462 | +0.00(+0.01%) |
Jun 05, 2024 | 46.86 | 46.93 | 46.79 | 46.93 | 4,449 | +0.14(+0.30%) |
Jun 04, 2024 | 46.70 | 46.83 | 46.69 | 46.79 | 6,053 | +0.24(+0.52%) |