Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 48.40 | 48.43 | 48.39 | 48.41 | 70,072 | +0.00(+0.01%) |
Aug 16, 2024 | 48.40 | 48.42 | 48.37 | 48.41 | 142,959 | +0.05(+0.10%) |
Aug 15, 2024 | 48.38 | 48.38 | 48.34 | 48.35 | 80,528 | -0.12(-0.24%) |
Aug 14, 2024 | 48.47 | 48.51 | 48.46 | 48.47 | 32,660 | -0.02(-0.03%) |
Aug 13, 2024 | 48.48 | 48.49 | 48.45 | 48.48 | 129,605 | +0.07(+0.14%) |
Aug 12, 2024 | 48.37 | 48.43 | 48.36 | 48.41 | 53,611 | +0.03(+0.07%) |
Aug 09, 2024 | 48.40 | 48.42 | 48.36 | 48.38 | 105,394 | +0.02(+0.03%) |
Aug 08, 2024 | 48.34 | 48.38 | 48.33 | 48.37 | 58,913 | -0.04(-0.08%) |
Aug 07, 2024 | 48.40 | 48.42 | 48.36 | 48.41 | 41,280 | +0.00(+0.00%) |
Aug 06, 2024 | 48.47 | 48.47 | 48.38 | 48.41 | 116,219 | -0.09(-0.20%) |
Aug 05, 2024 | 48.64 | 48.64 | 48.44 | 48.50 | 196,070 | -0.01(-0.01%) |
Aug 02, 2024 | 48.40 | 48.51 | 48.40 | 48.51 | 120,903 | +0.29(+0.59%) |
Aug 01, 2024 | 48.13 | 48.23 | 48.13 | 48.22 | 57,016 | -0.08(-0.16%) |
Jul 31, 2024 | 48.24 | 48.32 | 48.20 | 48.30 | 79,218 | +0.07(+0.15%) |
Jul 30, 2024 | 48.19 | 48.23 | 48.18 | 48.23 | 189,623 | +0.04(+0.08%) |
Jul 29, 2024 | 48.19 | 48.20 | 48.17 | 48.19 | 55,536 | +0.00(+0.00%) |
Jul 26, 2024 | 48.20 | 48.20 | 48.18 | 48.19 | 63,015 | +0.07(+0.15%) |
Jul 25, 2024 | 48.13 | 48.16 | 48.11 | 48.12 | 53,891 | -0.02(-0.04%) |
Jul 24, 2024 | 48.15 | 48.16 | 48.12 | 48.13 | 217,067 | +0.03(+0.07%) |
Jul 23, 2024 | 48.08 | 48.10 | 48.07 | 48.10 | 65,844 | +0.05(+0.09%) |
Jul 22, 2024 | 48.06 | 48.07 | 48.04 | 48.05 | 46,296 | -0.02(-0.04%) |
Jul 19, 2024 | 48.08 | 48.08 | 48.06 | 48.08 | 36,662 | -0.00(-0.00%) |
Jul 18, 2024 | 48.10 | 48.12 | 48.08 | 48.08 | 136,192 | -0.03(-0.07%) |
Jul 17, 2024 | 48.09 | 48.12 | 48.08 | 48.11 | 124,935 | +0.00(+0.00%) |
Jul 16, 2024 | 48.08 | 48.11 | 48.07 | 48.11 | 101,121 | +0.02(+0.04%) |
Jul 15, 2024 | 48.09 | 48.11 | 48.08 | 48.09 | 76,635 | +0.02(+0.03%) |
Jul 12, 2024 | 48.04 | 48.08 | 48.03 | 48.08 | 92,830 | +0.07(+0.14%) |
Jul 11, 2024 | 48.00 | 48.03 | 48.00 | 48.01 | 290,654 | +0.10(+0.22%) |
Jul 10, 2024 | 47.90 | 47.92 | 47.89 | 47.91 | 31,085 | +0.01(+0.02%) |
Jul 09, 2024 | 47.88 | 47.90 | 47.87 | 47.90 | 39,583 | +0.00(+0.00%) |
Jul 08, 2024 | 47.90 | 47.90 | 47.88 | 47.90 | 43,634 | -0.00(-0.01%) |
Jul 05, 2024 | 47.88 | 47.91 | 47.86 | 47.90 | 50,640 | +0.09(+0.19%) |
Jul 03, 2024 | 47.77 | 47.82 | 47.76 | 47.81 | 41,360 | +0.05(+0.10%) |
Jul 02, 2024 | 47.76 | 47.80 | 47.75 | 47.76 | 78,793 | +0.03(+0.07%) |
Jul 01, 2024 | 47.72 | 47.75 | 47.71 | 47.73 | 50,788 | -0.03(-0.06%) |
Jun 28, 2024 | 47.79 | 47.81 | 47.75 | 47.76 | 50,296 | +0.01(+0.03%) |
Jun 27, 2024 | 47.74 | 47.77 | 47.73 | 47.74 | 34,118 | +0.02(+0.05%) |
Jun 26, 2024 | 47.73 | 47.73 | 47.71 | 47.72 | 40,850 | -0.03(-0.06%) |
Jun 25, 2024 | 47.75 | 47.76 | 47.74 | 47.75 | 35,157 | +0.00(+0.00%) |
Jun 24, 2024 | 47.74 | 47.75 | 47.74 | 47.75 | 55,096 | +0.00(+0.00%) |
Jun 21, 2024 | 47.76 | 47.77 | 47.73 | 47.75 | 106,581 | +0.01(+0.03%) |
Jun 20, 2024 | 47.72 | 47.74 | 47.70 | 47.73 | 254,336 | -0.01(-0.01%) |
Jun 18, 2024 | 47.72 | 47.74 | 47.72 | 47.74 | 47,249 | +0.04(+0.09%) |
Jun 17, 2024 | 47.70 | 47.70 | 47.68 | 47.69 | 66,944 | -0.05(-0.10%) |
Jun 14, 2024 | 47.73 | 47.74 | 47.72 | 47.74 | 37,334 | +0.02(+0.05%) |
Jun 13, 2024 | 47.69 | 47.74 | 47.69 | 47.72 | 64,848 | +0.06(+0.13%) |
Jun 12, 2024 | 47.71 | 47.72 | 47.65 | 47.65 | 52,739 | +0.07(+0.14%) |
Jun 11, 2024 | 47.56 | 47.59 | 47.55 | 47.59 | 38,764 | +0.04(+0.09%) |
Jun 10, 2024 | 47.52 | 47.54 | 47.51 | 47.54 | 30,636 | +0.00(+0.01%) |
Jun 07, 2024 | 47.56 | 47.56 | 47.53 | 47.54 | 23,058 | -0.11(-0.23%) |
Jun 06, 2024 | 47.63 | 47.65 | 47.62 | 47.65 | 45,974 | +0.00(+0.01%) |
Jun 05, 2024 | 47.60 | 47.64 | 47.60 | 47.64 | 41,680 | +0.04(+0.09%) |
Jun 04, 2024 | 47.58 | 47.61 | 47.57 | 47.60 | 468,350 | +0.06(+0.14%) |