Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 49.42 | 49.60 | 49.41 | 49.49 | 21,658 | +0.10(+0.20%) |
Aug 20, 2024 | 49.29 | 49.39 | 49.29 | 49.39 | 4,299 | +0.20(+0.41%) |
Aug 19, 2024 | 49.16 | 49.27 | 49.16 | 49.19 | 7,725 | +0.02(+0.03%) |
Aug 16, 2024 | 49.21 | 49.21 | 49.11 | 49.17 | 9,390 | +0.02(+0.03%) |
Aug 15, 2024 | 49.05 | 49.18 | 49.04 | 49.15 | 13,117 | -0.13(-0.26%) |
Aug 14, 2024 | 49.40 | 49.41 | 49.24 | 49.28 | 14,142 | -0.02(-0.04%) |
Aug 13, 2024 | 49.29 | 49.31 | 49.24 | 49.30 | 17,722 | +0.09(+0.18%) |
Aug 12, 2024 | 49.01 | 49.21 | 49.01 | 49.21 | 11,600 | +0.13(+0.26%) |
Aug 09, 2024 | 49.07 | 49.10 | 49.01 | 49.08 | 24,699 | +0.12(+0.25%) |
Aug 08, 2024 | 48.86 | 48.96 | 48.86 | 48.96 | 15,327 | -0.05(-0.10%) |
Aug 07, 2024 | 49.03 | 49.13 | 48.95 | 49.01 | 18,479 | -0.12(-0.24%) |
Aug 06, 2024 | 49.26 | 49.31 | 49.13 | 49.13 | 27,262 | -0.29(-0.59%) |
Aug 05, 2024 | 49.33 | 49.49 | 49.23 | 49.42 | 11,505 | +0.12(+0.24%) |
Aug 02, 2024 | 49.25 | 49.31 | 49.18 | 49.30 | 7,391 | +0.24(+0.49%) |
Aug 01, 2024 | 49.12 | 49.15 | 49.02 | 49.06 | 6,781 | -0.04(-0.08%) |
Jul 31, 2024 | 48.96 | 49.10 | 48.87 | 49.10 | 4,936 | +0.26(+0.53%) |
Jul 30, 2024 | 48.84 | 48.88 | 48.80 | 48.84 | 5,100 | +0.02(+0.04%) |
Jul 29, 2024 | 48.87 | 48.87 | 48.78 | 48.82 | 4,148 | +0.07(+0.15%) |
Jul 26, 2024 | 48.73 | 48.76 | 48.68 | 48.75 | 2,943 | +0.15(+0.30%) |
Jul 25, 2024 | 48.58 | 48.65 | 48.58 | 48.60 | 8,774 | +0.09(+0.18%) |
Jul 24, 2024 | 48.63 | 48.71 | 48.51 | 48.51 | 3,900 | -0.13(-0.26%) |
Jul 23, 2024 | 48.72 | 48.74 | 48.64 | 48.64 | 5,570 | -0.04(-0.09%) |
Jul 22, 2024 | 48.72 | 48.75 | 48.61 | 48.68 | 4,080 | -0.08(-0.16%) |
Jul 19, 2024 | 48.77 | 48.78 | 48.74 | 48.76 | 10,140 | -0.09(-0.19%) |
Jul 18, 2024 | 48.92 | 48.95 | 48.84 | 48.85 | 2,762 | -0.10(-0.20%) |
Jul 17, 2024 | 48.90 | 48.98 | 48.88 | 48.95 | 5,248 | +0.02(+0.04%) |
Jul 16, 2024 | 48.84 | 48.96 | 48.84 | 48.93 | 36,316 | +0.13(+0.27%) |
Jul 15, 2024 | 48.77 | 48.80 | 48.74 | 48.80 | 4,118 | -0.00(-0.01%) |
Jul 12, 2024 | 48.79 | 48.80 | 48.71 | 48.80 | 12,501 | +0.07(+0.15%) |
Jul 11, 2024 | 48.75 | 48.81 | 48.73 | 48.73 | 7,757 | +0.12(+0.25%) |
Jul 10, 2024 | 48.54 | 48.61 | 48.53 | 48.61 | 5,299 | +0.09(+0.19%) |
Jul 09, 2024 | 48.54 | 48.54 | 48.48 | 48.52 | 5,159 | -0.06(-0.13%) |
Jul 08, 2024 | 48.58 | 48.60 | 48.57 | 48.59 | 3,381 | -0.02(-0.03%) |
Jul 05, 2024 | 48.50 | 48.61 | 48.47 | 48.60 | 7,784 | +0.23(+0.48%) |
Jul 03, 2024 | 48.24 | 48.41 | 48.24 | 48.37 | 3,459 | +0.17(+0.36%) |
Jul 02, 2024 | 48.21 | 48.23 | 48.16 | 48.19 | 229,526 | +0.11(+0.22%) |
Jul 01, 2024 | 48.11 | 48.12 | 48.06 | 48.09 | 4,811 | -0.21(-0.44%) |
Jun 28, 2024 | 48.53 | 48.53 | 48.30 | 48.30 | 9,858 | -0.13(-0.27%) |
Jun 27, 2024 | 48.47 | 48.48 | 48.43 | 48.43 | 3,560 | +0.09(+0.19%) |
Jun 26, 2024 | 48.32 | 48.36 | 48.28 | 48.34 | 3,199 | -0.14(-0.29%) |
Jun 25, 2024 | 48.40 | 48.48 | 48.40 | 48.48 | 7,314 | +0.06(+0.13%) |
Jun 24, 2024 | 48.40 | 48.42 | 48.37 | 48.42 | 2,674 | +0.02(+0.03%) |
Jun 21, 2024 | 48.53 | 48.53 | 48.40 | 48.40 | 3,786 | -0.08(-0.16%) |
Jun 20, 2024 | 48.30 | 48.48 | 48.30 | 48.48 | 11,999 | +0.01(+0.02%) |
Jun 18, 2024 | 48.37 | 48.48 | 48.37 | 48.47 | 3,182 | +0.20(+0.41%) |
Jun 17, 2024 | 48.19 | 48.27 | 48.19 | 48.27 | 3,849 | -0.09(-0.18%) |
Jun 14, 2024 | 48.34 | 48.37 | 48.29 | 48.36 | 39,619 | +0.07(+0.14%) |
Jun 13, 2024 | 48.19 | 48.33 | 48.19 | 48.29 | 8,587 | +0.21(+0.45%) |
Jun 12, 2024 | 48.27 | 48.32 | 48.07 | 48.07 | 9,806 | +0.05(+0.10%) |
Jun 11, 2024 | 47.95 | 48.03 | 47.91 | 48.03 | 6,212 | +0.13(+0.27%) |
Jun 10, 2024 | 47.88 | 47.91 | 47.87 | 47.90 | 3,516 | -0.07(-0.15%) |
Jun 07, 2024 | 48.03 | 48.05 | 47.97 | 47.97 | 13,368 | -0.39(-0.80%) |
Jun 06, 2024 | 48.29 | 48.38 | 48.29 | 48.36 | 21,189 | -0.00(-0.00%) |
Jun 05, 2024 | 48.18 | 48.36 | 48.18 | 48.36 | 2,945 | +0.10(+0.20%) |
Jun 04, 2024 | 48.19 | 48.26 | 48.19 | 48.26 | 5,213 | +0.15(+0.32%) |