Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 47.61 | 47.71 | 47.49 | 47.69 | 24,055 | +0.10(+0.21%) |
Aug 15, 2024 | 47.31 | 47.59 | 47.30 | 47.59 | 31,735 | +0.62(+1.32%) |
Aug 14, 2024 | 46.56 | 47.01 | 46.56 | 46.97 | 35,640 | +0.18(+0.38%) |
Aug 13, 2024 | 46.78 | 46.79 | 46.29 | 46.79 | 46,804 | +0.68(+1.47%) |
Aug 12, 2024 | 46.09 | 46.28 | 45.87 | 46.11 | 33,352 | +0.03(+0.07%) |
Aug 09, 2024 | 45.67 | 46.11 | 45.67 | 46.08 | 24,452 | +0.09(+0.20%) |
Aug 08, 2024 | 45.48 | 45.99 | 45.19 | 45.99 | 48,830 | +1.12(+2.50%) |
Aug 07, 2024 | 45.78 | 45.91 | 44.81 | 44.87 | 37,922 | -0.30(-0.66%) |
Aug 06, 2024 | 44.74 | 45.76 | 44.74 | 45.17 | 44,625 | +0.44(+0.98%) |
Aug 05, 2024 | 44.49 | 45.31 | 44.06 | 44.73 | 120,750 | -1.32(-2.87%) |
Aug 02, 2024 | 46.03 | 46.33 | 45.62 | 46.05 | 76,865 | -1.11(-2.35%) |
Aug 01, 2024 | 47.75 | 48.28 | 46.85 | 47.16 | 68,529 | -0.56(-1.17%) |
Jul 31, 2024 | 48.06 | 48.10 | 47.54 | 47.72 | 38,686 | +0.68(+1.45%) |
Jul 30, 2024 | 47.46 | 47.47 | 46.74 | 47.04 | 123,751 | -0.31(-0.65%) |
Jul 29, 2024 | 47.28 | 47.45 | 47.19 | 47.35 | 47,172 | +0.07(+0.15%) |
Jul 26, 2024 | 46.87 | 47.45 | 46.87 | 47.28 | 63,905 | +0.56(+1.20%) |
Jul 25, 2024 | 47.37 | 47.41 | 46.66 | 46.72 | 80,231 | -0.26(-0.55%) |
Jul 24, 2024 | 47.45 | 47.57 | 46.97 | 46.98 | 31,610 | -0.85(-1.78%) |
Jul 23, 2024 | 48.01 | 48.01 | 47.83 | 47.83 | 28,669 | -0.04(-0.08%) |
Jul 22, 2024 | 47.51 | 47.90 | 47.51 | 47.87 | 43,353 | +0.39(+0.82%) |
Jul 19, 2024 | 47.81 | 47.81 | 47.41 | 47.48 | 16,554 | -0.24(-0.50%) |
Jul 18, 2024 | 48.52 | 48.52 | 47.57 | 47.72 | 81,849 | -0.25(-0.52%) |
Jul 17, 2024 | 48.09 | 48.25 | 47.91 | 47.97 | 87,691 | -0.46(-0.95%) |
Jul 16, 2024 | 48.75 | 48.75 | 48.25 | 48.43 | 83,394 | +0.20(+0.41%) |
Jul 15, 2024 | 48.71 | 48.71 | 48.19 | 48.23 | 32,828 | +0.05(+0.10%) |
Jul 12, 2024 | 47.90 | 48.36 | 47.90 | 48.18 | 42,890 | +0.29(+0.61%) |
Jul 11, 2024 | 48.31 | 48.31 | 47.86 | 47.89 | 97,042 | -0.32(-0.66%) |
Jul 10, 2024 | 48.09 | 48.21 | 47.90 | 48.21 | 134,454 | +0.30(+0.63%) |
Jul 09, 2024 | 48.07 | 48.10 | 47.87 | 47.91 | 70,014 | +0.01(+0.02%) |
Jul 08, 2024 | 48.04 | 48.43 | 47.79 | 47.90 | 54,597 | +0.02(+0.04%) |
Jul 05, 2024 | 49.11 | 49.11 | 47.59 | 47.88 | 52,433 | +0.23(+0.48%) |
Jul 03, 2024 | 48.35 | 48.35 | 47.49 | 47.65 | 32,760 | +0.24(+0.51%) |
Jul 02, 2024 | 47.22 | 47.46 | 47.19 | 47.41 | 33,089 | +0.12(+0.25%) |
Jul 01, 2024 | 47.08 | 47.31 | 47.08 | 47.29 | 39,860 | +0.16(+0.34%) |
Jun 28, 2024 | 47.26 | 47.45 | 47.13 | 47.14 | 57,893 | -0.14(-0.29%) |
Jun 27, 2024 | 47.28 | 47.28 | 47.17 | 47.27 | 58,468 | +0.07(+0.15%) |
Jun 26, 2024 | 47.20 | 47.21 | 47.02 | 47.20 | 30,642 | +0.04(+0.08%) |
Jun 25, 2024 | 47.20 | 47.20 | 47.08 | 47.16 | 82,759 | +0.09(+0.19%) |
Jun 24, 2024 | 47.19 | 47.27 | 47.08 | 47.08 | 69,634 | -0.07(-0.15%) |
Jun 21, 2024 | 47.18 | 47.18 | 46.96 | 47.15 | 57,805 | -0.04(-0.08%) |
Jun 20, 2024 | 47.41 | 47.41 | 47.09 | 47.18 | 96,064 | -0.03(-0.06%) |
Jun 18, 2024 | 47.24 | 47.24 | 47.13 | 47.21 | 51,172 | +0.10(+0.21%) |
Jun 17, 2024 | 46.97 | 47.24 | 46.90 | 47.12 | 53,412 | +0.22(+0.47%) |
Jun 14, 2024 | 46.90 | 46.90 | 46.77 | 46.90 | 43,318 | +0.04(+0.08%) |
Jun 13, 2024 | 47.03 | 47.03 | 46.74 | 46.86 | 95,100 | -0.01(-0.02%) |
Jun 12, 2024 | 46.66 | 46.96 | 46.66 | 46.87 | 54,260 | +0.36(+0.77%) |
Jun 11, 2024 | 46.50 | 46.56 | 46.28 | 46.51 | 28,403 | +0.10(+0.21%) |
Jun 10, 2024 | 46.39 | 46.47 | 46.26 | 46.41 | 35,502 | +0.03(+0.06%) |
Jun 07, 2024 | 46.66 | 46.84 | 46.29 | 46.38 | 32,770 | -0.07(-0.15%) |
Jun 06, 2024 | 46.24 | 46.45 | 46.24 | 46.45 | 36,172 | +0.08(+0.17%) |
Jun 05, 2024 | 46.19 | 46.37 | 46.03 | 46.37 | 36,000 | +0.42(+0.91%) |
Jun 04, 2024 | 45.97 | 46.01 | 45.84 | 45.95 | 30,404 | -0.03(-0.07%) |