Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 48.34 | 48.34 | 48.22 | 48.29 | 17,912 | +0.26(+0.54%) |
Aug 22, 2024 | 48.08 | 48.09 | 47.96 | 48.03 | 30,443 | -0.34(-0.69%) |
Aug 21, 2024 | 48.29 | 48.46 | 48.20 | 48.37 | 20,515 | +0.10(+0.21%) |
Aug 20, 2024 | 48.13 | 48.27 | 48.13 | 48.27 | 13,345 | +0.26(+0.55%) |
Aug 19, 2024 | 47.90 | 48.07 | 47.89 | 48.01 | 8,823 | +0.12(+0.25%) |
Aug 16, 2024 | 47.90 | 47.90 | 47.73 | 47.89 | 9,432 | +0.13(+0.28%) |
Aug 15, 2024 | 47.58 | 47.76 | 47.57 | 47.76 | 12,719 | -0.38(-0.78%) |
Aug 14, 2024 | 48.04 | 48.19 | 48.04 | 48.13 | 14,707 | +0.12(+0.25%) |
Aug 13, 2024 | 47.89 | 48.01 | 47.89 | 48.01 | 11,098 | +0.28(+0.58%) |
Aug 12, 2024 | 47.49 | 47.77 | 47.49 | 47.73 | 7,537 | +0.13(+0.28%) |
Aug 09, 2024 | 47.62 | 47.63 | 47.55 | 47.60 | 5,232 | +0.30(+0.64%) |
Aug 08, 2024 | 47.26 | 47.33 | 47.19 | 47.30 | 10,148 | -0.20(-0.41%) |
Aug 07, 2024 | 47.58 | 47.63 | 47.41 | 47.49 | 21,005 | -0.28(-0.59%) |
Aug 06, 2024 | 48.11 | 48.11 | 47.70 | 47.78 | 239,287 | -0.64(-1.33%) |
Aug 05, 2024 | 48.80 | 48.80 | 48.15 | 48.42 | 21,458 | +0.13(+0.27%) |
Aug 02, 2024 | 47.93 | 48.29 | 47.93 | 48.29 | 12,582 | +0.93(+1.96%) |
Aug 01, 2024 | 47.28 | 47.45 | 47.27 | 47.36 | 15,409 | +0.15(+0.32%) |
Jul 31, 2024 | 47.01 | 47.21 | 46.93 | 47.21 | 20,761 | +0.44(+0.94%) |
Jul 30, 2024 | 46.73 | 46.82 | 46.62 | 46.77 | 36,891 | +0.09(+0.19%) |
Jul 29, 2024 | 46.70 | 46.70 | 46.59 | 46.68 | 8,381 | +0.13(+0.28%) |
Jul 26, 2024 | 46.51 | 46.56 | 46.47 | 46.55 | 15,851 | +0.28(+0.61%) |
Jul 25, 2024 | 46.33 | 46.45 | 46.21 | 46.27 | 13,948 | +0.18(+0.39%) |
Jul 24, 2024 | 46.42 | 46.44 | 46.09 | 46.09 | 49,137 | -0.23(-0.50%) |
Jul 23, 2024 | 46.39 | 46.43 | 46.30 | 46.32 | 24,136 | +0.05(+0.10%) |
Jul 22, 2024 | 46.46 | 46.49 | 46.17 | 46.27 | 11,144 | -0.07(-0.14%) |
Jul 19, 2024 | 46.38 | 46.38 | 46.33 | 46.34 | 2,732 | -0.22(-0.47%) |
Jul 18, 2024 | 46.66 | 46.69 | 46.51 | 46.56 | 7,210 | -0.18(-0.39%) |
Jul 17, 2024 | 46.65 | 46.77 | 46.56 | 46.74 | 13,103 | +0.06(+0.13%) |
Jul 16, 2024 | 46.55 | 46.71 | 46.50 | 46.68 | 41,804 | +0.31(+0.67%) |
Jul 15, 2024 | 46.40 | 46.44 | 46.31 | 46.37 | 13,118 | -0.26(-0.56%) |
Jul 12, 2024 | 46.50 | 46.63 | 46.48 | 46.63 | 32,363 | +0.12(+0.26%) |
Jul 11, 2024 | 46.54 | 46.64 | 46.48 | 46.51 | 11,923 | +0.35(+0.76%) |
Jul 10, 2024 | 46.09 | 46.16 | 46.05 | 46.16 | 31,307 | +0.09(+0.20%) |
Jul 09, 2024 | 46.05 | 46.10 | 45.92 | 46.07 | 7,485 | -0.11(-0.25%) |
Jul 08, 2024 | 46.09 | 46.18 | 46.08 | 46.18 | 12,536 | +0.04(+0.09%) |
Jul 05, 2024 | 45.95 | 46.16 | 45.95 | 46.14 | 12,758 | +0.31(+0.68%) |
Jul 03, 2024 | 45.55 | 45.84 | 45.55 | 45.83 | 5,572 | +0.36(+0.80%) |
Jul 02, 2024 | 45.49 | 45.49 | 45.30 | 45.46 | 342,470 | +0.23(+0.52%) |
Jul 01, 2024 | 45.36 | 45.42 | 45.17 | 45.23 | 21,627 | -0.54(-1.19%) |
Jun 28, 2024 | 46.16 | 46.16 | 45.77 | 45.77 | 27,472 | -0.34(-0.75%) |
Jun 27, 2024 | 46.16 | 46.20 | 46.11 | 46.12 | 7,261 | +0.12(+0.27%) |
Jun 26, 2024 | 46.09 | 46.09 | 46.00 | 46.00 | 6,661 | -0.43(-0.92%) |
Jun 25, 2024 | 46.34 | 46.42 | 46.31 | 46.42 | 12,452 | +0.08(+0.18%) |
Jun 24, 2024 | 46.29 | 46.36 | 46.21 | 46.34 | 20,610 | +0.07(+0.15%) |
Jun 21, 2024 | 46.43 | 46.44 | 46.18 | 46.27 | 10,919 | +0.02(+0.04%) |
Jun 20, 2024 | 46.07 | 46.29 | 46.07 | 46.26 | 16,923 | -0.21(-0.45%) |
Jun 18, 2024 | 46.26 | 46.66 | 46.24 | 46.46 | 21,495 | +0.29(+0.63%) |
Jun 17, 2024 | 46.10 | 46.18 | 46.06 | 46.18 | 11,310 | -0.26(-0.56%) |
Jun 14, 2024 | 46.38 | 46.50 | 46.38 | 46.44 | 10,780 | +0.16(+0.35%) |
Jun 13, 2024 | 46.14 | 46.35 | 46.08 | 46.27 | 20,289 | +0.41(+0.90%) |
Jun 12, 2024 | 46.06 | 46.20 | 45.86 | 45.86 | 4,700 | +0.29(+0.63%) |
Jun 11, 2024 | 45.32 | 45.59 | 45.32 | 45.58 | 25,049 | +0.29(+0.65%) |
Jun 10, 2024 | 45.33 | 45.33 | 45.26 | 45.28 | 7,519 | -0.17(-0.37%) |
Jun 07, 2024 | 45.59 | 45.59 | 45.44 | 45.45 | 9,547 | -0.60(-1.30%) |
Jun 06, 2024 | 46.04 | 46.09 | 45.96 | 46.05 | 8,984 | +0.01(+0.01%) |
Jun 05, 2024 | 45.93 | 46.05 | 45.81 | 46.05 | 8,809 | +0.21(+0.45%) |
Jun 04, 2024 | 45.72 | 45.93 | 45.68 | 45.84 | 12,640 | +0.32(+0.69%) |