Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 149 | +0.02(+0.04%) |
Aug 16, 2024 | 48.98 | 49.00 | 48.98 | 49.00 | 693 | +0.10(+0.21%) |
Aug 15, 2024 | 48.85 | 48.90 | 48.80 | 48.90 | 1,536 | -0.32(-0.65%) |
Aug 14, 2024 | 49.26 | 49.26 | 49.22 | 49.22 | 330 | +0.05(+0.10%) |
Aug 13, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 61 | +0.17(+0.35%) |
Aug 12, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 114 | +0.13(+0.26%) |
Aug 09, 2024 | 48.88 | 48.91 | 48.85 | 48.87 | 1,792 | +0.18(+0.37%) |
Aug 08, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 4 | -0.14(-0.29%) |
Aug 07, 2024 | 48.87 | 48.87 | 48.79 | 48.83 | 2,036 | -0.15(-0.31%) |
Aug 06, 2024 | 49.20 | 49.20 | 48.98 | 48.98 | 4,156 | -0.34(-0.68%) |
Aug 05, 2024 | 49.33 | 49.33 | 49.30 | 49.32 | 1,145 | +0.03(+0.06%) |
Aug 02, 2024 | 49.11 | 49.29 | 49.07 | 49.29 | 3,726 | +0.63(+1.29%) |
Aug 01, 2024 | 48.64 | 48.70 | 48.64 | 48.66 | 1,256 | +0.07(+0.15%) |
Jul 31, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 37 | +0.28(+0.57%) |
Jul 30, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 30 | +0.10(+0.21%) |
Jul 29, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 3 | +0.06(+0.13%) |
Jul 26, 2024 | 48.16 | 48.16 | 48.15 | 48.15 | 114 | +0.19(+0.40%) |
Jul 25, 2024 | 47.98 | 48.06 | 47.95 | 47.95 | 1,794 | +0.09(+0.18%) |
Jul 24, 2024 | 47.90 | 47.90 | 47.87 | 47.87 | 655 | -0.05(-0.11%) |
Jul 23, 2024 | 47.98 | 47.98 | 47.92 | 47.92 | 120 | +0.04(+0.09%) |
Jul 22, 2024 | 47.83 | 47.90 | 47.82 | 47.88 | 7,074 | -0.04(-0.09%) |
Jul 19, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 100 | -0.12(-0.25%) |
Jul 18, 2024 | 48.10 | 48.11 | 48.04 | 48.04 | 792 | -0.11(-0.23%) |
Jul 17, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 70 | +0.04(+0.09%) |
Jul 16, 2024 | 48.03 | 48.11 | 48.03 | 48.11 | 904 | +0.14(+0.29%) |
Jul 15, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 41 | -0.09(-0.19%) |
Jul 12, 2024 | 48.02 | 48.08 | 47.98 | 48.06 | 990 | +0.08(+0.17%) |
Jul 11, 2024 | 48.03 | 48.05 | 47.98 | 47.98 | 758 | +0.28(+0.59%) |
Jul 10, 2024 | 47.71 | 47.71 | 47.69 | 47.70 | 5,379 | +0.02(+0.04%) |
Jul 09, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 200 | -0.03(-0.06%) |
Jul 08, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 10 | -0.01(-0.02%) |
Jul 05, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 100 | +0.26(+0.55%) |
Jul 03, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 100 | +0.25(+0.53%) |
Jul 02, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 38 | +0.14(+0.30%) |
Jul 01, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 65 | -0.29(-0.61%) |
Jun 28, 2024 | 47.56 | 47.56 | 47.36 | 47.36 | 436 | -0.15(-0.32%) |
Jun 27, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 6 | +0.09(+0.19%) |
Jun 26, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 216 | -0.23(-0.47%) |
Jun 25, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 39 | +0.04(+0.08%) |
Jun 24, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 46 | +0.03(+0.06%) |
Jun 21, 2024 | 47.57 | 47.58 | 47.57 | 47.58 | 233 | -0.00(-0.00%) |
Jun 20, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 39 | -0.09(-0.18%) |
Jun 18, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 100 | +0.16(+0.34%) |
Jun 17, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 63 | -0.17(-0.35%) |
Jun 14, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 100 | +0.07(+0.16%) |
Jun 13, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 0 | +0.27(+0.58%) |
Jun 12, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 9 | +0.24(+0.51%) |
Jun 11, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 5 | +0.17(+0.36%) |
Jun 10, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 19 | -0.04(-0.08%) |
Jun 07, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 103 | -0.45(-0.95%) |
Jun 06, 2024 | 47.39 | 47.41 | 47.39 | 47.41 | 236 | +0.02(+0.03%) |
Jun 05, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 8 | +0.12(+0.26%) |
Jun 04, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 15 | +0.23(+0.49%) |