Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 47.64 | 47.74 | 47.56 | 47.72 | 122,092 | +0.18(+0.38%) |
Aug 22, 2024 | 47.66 | 47.66 | 47.48 | 47.54 | 69,195 | -0.15(-0.31%) |
Aug 21, 2024 | 47.67 | 47.78 | 47.61 | 47.69 | 94,614 | +0.08(+0.17%) |
Aug 20, 2024 | 47.58 | 47.63 | 47.53 | 47.61 | 94,643 | +0.10(+0.21%) |
Aug 19, 2024 | 47.39 | 47.53 | 47.39 | 47.51 | 45,598 | +0.10(+0.21%) |
Aug 16, 2024 | 47.40 | 47.42 | 47.30 | 47.41 | 179,662 | +0.06(+0.13%) |
Aug 15, 2024 | 47.31 | 47.37 | 47.21 | 47.35 | 97,290 | -0.19(-0.40%) |
Aug 14, 2024 | 47.50 | 47.57 | 47.48 | 47.54 | 64,157 | +0.10(+0.21%) |
Aug 13, 2024 | 47.45 | 47.45 | 47.36 | 47.44 | 53,292 | +0.16(+0.34%) |
Aug 12, 2024 | 47.11 | 47.29 | 47.11 | 47.28 | 65,399 | +0.12(+0.25%) |
Aug 09, 2024 | 47.07 | 47.20 | 47.07 | 47.16 | 62,199 | +0.13(+0.28%) |
Aug 08, 2024 | 47.09 | 47.09 | 46.93 | 47.03 | 90,022 | -0.23(-0.49%) |
Aug 07, 2024 | 47.32 | 47.33 | 47.20 | 47.26 | 233,617 | -0.15(-0.31%) |
Aug 06, 2024 | 47.61 | 47.61 | 47.37 | 47.41 | 134,020 | -0.29(-0.60%) |
Aug 05, 2024 | 47.92 | 47.92 | 47.58 | 47.70 | 101,927 | -0.01(-0.03%) |
Aug 02, 2024 | 47.49 | 47.72 | 47.49 | 47.71 | 216,198 | +0.52(+1.10%) |
Aug 01, 2024 | 47.10 | 47.26 | 47.09 | 47.19 | 209,645 | +0.22(+0.47%) |
Jul 31, 2024 | 46.89 | 46.97 | 46.74 | 46.97 | 126,317 | +0.23(+0.49%) |
Jul 30, 2024 | 46.71 | 46.77 | 46.63 | 46.74 | 71,184 | +0.07(+0.15%) |
Jul 29, 2024 | 46.67 | 46.70 | 46.62 | 46.67 | 113,634 | +0.06(+0.13%) |
Jul 26, 2024 | 46.58 | 46.61 | 46.53 | 46.61 | 151,532 | +0.18(+0.39%) |
Jul 25, 2024 | 46.41 | 46.51 | 46.35 | 46.43 | 145,112 | +0.10(+0.22%) |
Jul 24, 2024 | 46.36 | 46.51 | 46.30 | 46.33 | 228,196 | -0.14(-0.30%) |
Jul 23, 2024 | 46.44 | 46.51 | 46.44 | 46.47 | 167,365 | +0.05(+0.11%) |
Jul 22, 2024 | 46.52 | 46.52 | 46.36 | 46.42 | 72,428 | -0.05(-0.11%) |
Jul 19, 2024 | 46.60 | 46.60 | 46.42 | 46.47 | 37,194 | -0.11(-0.24%) |
Jul 18, 2024 | 46.63 | 46.66 | 46.56 | 46.58 | 237,750 | -0.10(-0.21%) |
Jul 17, 2024 | 46.61 | 46.70 | 46.57 | 46.68 | 53,862 | +0.02(+0.04%) |
Jul 16, 2024 | 46.56 | 46.66 | 46.52 | 46.66 | 321,713 | +0.16(+0.34%) |
Jul 15, 2024 | 46.49 | 46.56 | 46.46 | 46.50 | 299,020 | -0.11(-0.24%) |
Jul 12, 2024 | 46.52 | 46.61 | 46.49 | 46.61 | 61,176 | +0.10(+0.22%) |
Jul 11, 2024 | 46.53 | 46.58 | 46.49 | 46.51 | 101,687 | +0.24(+0.53%) |
Jul 10, 2024 | 46.26 | 46.28 | 46.22 | 46.27 | 157,162 | +0.02(+0.05%) |
Jul 09, 2024 | 46.25 | 46.38 | 46.14 | 46.24 | 352,039 | -0.03(-0.06%) |
Jul 08, 2024 | 46.24 | 46.29 | 46.18 | 46.27 | 90,539 | +0.05(+0.11%) |
Jul 05, 2024 | 46.19 | 46.26 | 46.03 | 46.22 | 211,653 | +0.31(+0.67%) |
Jul 03, 2024 | 45.81 | 45.94 | 45.79 | 45.91 | 40,085 | +0.20(+0.44%) |
Jul 02, 2024 | 45.75 | 45.75 | 45.65 | 45.71 | 112,104 | +0.14(+0.31%) |
Jul 01, 2024 | 45.63 | 45.74 | 45.55 | 45.58 | 152,315 | -0.30(-0.65%) |
Jun 28, 2024 | 46.11 | 46.11 | 45.86 | 45.87 | 160,068 | -0.17(-0.37%) |
Jun 27, 2024 | 46.02 | 46.06 | 46.01 | 46.04 | 99,308 | +0.08(+0.17%) |
Jun 26, 2024 | 45.97 | 46.00 | 45.92 | 45.96 | 68,395 | -0.20(-0.43%) |
Jun 25, 2024 | 46.14 | 46.20 | 46.10 | 46.16 | 88,986 | -0.01(-0.02%) |
Jun 24, 2024 | 46.16 | 46.17 | 46.10 | 46.17 | 111,427 | +0.06(+0.13%) |
Jun 21, 2024 | 46.31 | 46.31 | 46.07 | 46.11 | 1,257,458 | -0.08(-0.17%) |
Jun 20, 2024 | 46.22 | 46.22 | 46.08 | 46.19 | 68,071 | -0.11(-0.24%) |
Jun 18, 2024 | 46.17 | 46.30 | 46.14 | 46.30 | 95,825 | +0.20(+0.43%) |
Jun 17, 2024 | 46.09 | 46.15 | 46.05 | 46.10 | 67,779 | -0.19(-0.41%) |
Jun 14, 2024 | 46.26 | 46.30 | 46.23 | 46.29 | 67,286 | +0.09(+0.19%) |
Jun 13, 2024 | 46.15 | 46.25 | 46.11 | 46.20 | 84,022 | +0.26(+0.56%) |
Jun 12, 2024 | 46.11 | 46.20 | 45.94 | 45.94 | 42,465 | +0.15(+0.33%) |
Jun 11, 2024 | 45.65 | 45.81 | 45.64 | 45.79 | 186,856 | +0.17(+0.37%) |
Jun 10, 2024 | 45.65 | 45.65 | 45.57 | 45.62 | 51,661 | -0.05(-0.11%) |
Jun 07, 2024 | 45.73 | 45.74 | 45.67 | 45.67 | 50,801 | -0.44(-0.95%) |
Jun 06, 2024 | 45.96 | 46.12 | 45.96 | 46.11 | 187,290 | +0.05(+0.11%) |
Jun 05, 2024 | 45.92 | 46.07 | 45.87 | 46.06 | 131,725 | +0.14(+0.30%) |
Jun 04, 2024 | 45.85 | 45.96 | 45.85 | 45.92 | 81,342 | +0.19(+0.41%) |