Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 48.00 | 48.02 | 47.91 | 48.00 | 190,319 | +0.08(+0.17%) |
Aug 15, 2024 | 47.82 | 47.92 | 47.81 | 47.92 | 254,283 | -0.18(-0.37%) |
Aug 14, 2024 | 48.07 | 48.17 | 48.04 | 48.10 | 1,129,786 | +0.06(+0.12%) |
Aug 13, 2024 | 48.01 | 48.04 | 47.96 | 48.04 | 122,436 | +0.20(+0.42%) |
Aug 12, 2024 | 47.74 | 47.89 | 47.72 | 47.84 | 146,634 | +0.09(+0.19%) |
Aug 09, 2024 | 47.83 | 47.83 | 47.74 | 47.75 | 321,889 | +0.14(+0.29%) |
Aug 08, 2024 | 47.56 | 47.64 | 47.54 | 47.61 | 121,302 | -0.09(-0.19%) |
Aug 07, 2024 | 47.74 | 47.79 | 47.63 | 47.70 | 198,737 | -0.11(-0.23%) |
Aug 06, 2024 | 48.06 | 48.06 | 47.81 | 47.81 | 302,567 | -0.33(-0.69%) |
Aug 05, 2024 | 48.33 | 48.39 | 48.01 | 48.14 | 234,690 | +0.00(+0.00%) |
Aug 02, 2024 | 47.94 | 48.17 | 47.90 | 48.14 | 199,396 | +0.56(+1.18%) |
Aug 01, 2024 | 47.51 | 47.66 | 47.49 | 47.58 | 171,326 | +0.02(+0.04%) |
Jul 31, 2024 | 47.41 | 47.56 | 47.36 | 47.56 | 262,211 | +0.27(+0.57%) |
Jul 30, 2024 | 47.28 | 47.34 | 47.23 | 47.29 | 169,996 | +0.05(+0.11%) |
Jul 29, 2024 | 47.26 | 47.28 | 47.20 | 47.24 | 205,338 | +0.07(+0.15%) |
Jul 26, 2024 | 47.17 | 47.21 | 47.12 | 47.17 | 134,476 | +0.18(+0.38%) |
Jul 25, 2024 | 46.95 | 47.09 | 46.95 | 46.99 | 176,370 | +0.08(+0.17%) |
Jul 24, 2024 | 47.09 | 47.12 | 46.89 | 46.91 | 371,480 | -0.12(-0.26%) |
Jul 23, 2024 | 47.05 | 47.10 | 47.02 | 47.03 | 150,507 | +0.00(+0.00%) |
Jul 22, 2024 | 47.10 | 47.11 | 46.95 | 47.03 | 190,490 | -0.02(-0.04%) |
Jul 19, 2024 | 47.11 | 47.11 | 47.02 | 47.05 | 159,561 | -0.12(-0.25%) |
Jul 18, 2024 | 47.18 | 47.28 | 47.13 | 47.17 | 247,885 | -0.07(-0.15%) |
Jul 17, 2024 | 47.24 | 47.30 | 47.15 | 47.24 | 234,201 | -0.01(-0.02%) |
Jul 16, 2024 | 47.12 | 47.25 | 47.09 | 47.25 | 195,334 | +0.18(+0.38%) |
Jul 15, 2024 | 47.10 | 47.16 | 47.04 | 47.07 | 169,222 | -0.15(-0.32%) |
Jul 12, 2024 | 47.10 | 47.22 | 47.09 | 47.22 | 136,556 | +0.13(+0.28%) |
Jul 11, 2024 | 47.11 | 47.17 | 47.07 | 47.09 | 317,288 | +0.23(+0.49%) |
Jul 10, 2024 | 46.86 | 46.89 | 46.79 | 46.86 | 583,108 | +0.04(+0.09%) |
Jul 09, 2024 | 46.80 | 46.82 | 46.70 | 46.82 | 321,167 | -0.02(-0.04%) |
Jul 08, 2024 | 46.82 | 46.86 | 46.77 | 46.84 | 125,707 | +0.03(+0.06%) |
Jul 05, 2024 | 46.75 | 46.85 | 46.70 | 46.81 | 206,825 | +0.18(+0.39%) |
Jul 03, 2024 | 46.47 | 46.64 | 46.45 | 46.63 | 109,997 | +0.29(+0.63%) |
Jul 02, 2024 | 46.35 | 46.37 | 46.27 | 46.34 | 470,792 | +0.16(+0.35%) |
Jul 01, 2024 | 46.26 | 46.34 | 46.16 | 46.18 | 163,197 | -0.26(-0.57%) |
Jun 28, 2024 | 46.77 | 46.77 | 46.43 | 46.44 | 405,016 | -0.20(-0.43%) |
Jun 27, 2024 | 46.68 | 46.70 | 46.64 | 46.64 | 175,137 | +0.05(+0.11%) |
Jun 26, 2024 | 46.60 | 46.62 | 46.57 | 46.59 | 247,125 | -0.20(-0.43%) |
Jun 25, 2024 | 46.76 | 46.80 | 46.73 | 46.79 | 172,770 | +0.05(+0.11%) |
Jun 24, 2024 | 46.81 | 46.81 | 46.68 | 46.74 | 8,870,917 | +0.00(+0.00%) |
Jun 21, 2024 | 46.81 | 46.86 | 46.71 | 46.74 | 347,787 | -0.03(-0.06%) |
Jun 20, 2024 | 46.65 | 46.77 | 46.65 | 46.77 | 520,509 | -0.07(-0.15%) |
Jun 18, 2024 | 46.73 | 46.86 | 46.72 | 46.84 | 149,713 | +0.20(+0.43%) |
Jun 17, 2024 | 46.63 | 46.68 | 46.61 | 46.64 | 128,357 | -0.21(-0.45%) |
Jun 14, 2024 | 46.81 | 46.90 | 46.80 | 46.85 | 172,336 | +0.04(+0.09%) |
Jun 13, 2024 | 46.74 | 46.83 | 46.66 | 46.81 | 430,675 | +0.25(+0.53%) |
Jun 12, 2024 | 46.68 | 46.78 | 46.55 | 46.56 | 408,690 | +0.24(+0.52%) |
Jun 11, 2024 | 46.23 | 46.35 | 46.17 | 46.32 | 389,757 | +0.15(+0.32%) |
Jun 10, 2024 | 46.18 | 46.18 | 46.12 | 46.17 | 245,093 | -0.08(-0.17%) |
Jun 07, 2024 | 46.29 | 46.30 | 46.22 | 46.25 | 212,141 | -0.36(-0.77%) |
Jun 06, 2024 | 46.56 | 46.64 | 46.53 | 46.61 | 602,378 | +0.00(+0.00%) |
Jun 05, 2024 | 46.53 | 46.62 | 46.42 | 46.61 | 188,101 | +0.11(+0.24%) |
Jun 04, 2024 | 46.42 | 46.53 | 46.38 | 46.50 | 159,835 | +0.22(+0.47%) |