Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 47.42 | 47.62 | 47.42 | 47.62 | 1,924 | +0.54(+1.15%) |
Aug 22, 2024 | 47.52 | 47.52 | 47.08 | 47.08 | 1,070 | -0.34(-0.72%) |
Aug 21, 2024 | 47.38 | 47.46 | 47.34 | 47.42 | 1,899 | +0.11(+0.23%) |
Aug 20, 2024 | 47.47 | 47.47 | 47.25 | 47.31 | 3,412 | -0.08(-0.17%) |
Aug 19, 2024 | 47.08 | 47.39 | 47.08 | 47.39 | 1,693 | +0.43(+0.91%) |
Aug 16, 2024 | 46.95 | 46.96 | 46.95 | 46.96 | 124 | +0.14(+0.30%) |
Aug 15, 2024 | 46.87 | 46.88 | 46.82 | 46.82 | 768 | +0.68(+1.47%) |
Aug 14, 2024 | 45.89 | 46.14 | 45.88 | 46.14 | 1,241 | +0.24(+0.51%) |
Aug 13, 2024 | 45.83 | 45.91 | 45.83 | 45.91 | 537 | +0.65(+1.43%) |
Aug 12, 2024 | 45.26 | 45.26 | 45.25 | 45.26 | 2,670 | +0.06(+0.13%) |
Aug 09, 2024 | 44.95 | 45.20 | 44.92 | 45.20 | 7,355 | +0.20(+0.44%) |
Aug 08, 2024 | 44.67 | 45.00 | 44.67 | 45.00 | 4,323 | +1.07(+2.44%) |
Aug 07, 2024 | 44.92 | 44.99 | 43.93 | 43.93 | 5,326 | -0.36(-0.81%) |
Aug 06, 2024 | 44.31 | 44.50 | 44.29 | 44.29 | 2,322 | +0.52(+1.20%) |
Aug 05, 2024 | 43.74 | 44.19 | 43.66 | 43.77 | 21,855 | -1.34(-2.97%) |
Aug 02, 2024 | 44.90 | 45.11 | 44.86 | 45.11 | 1,900 | -0.84(-1.83%) |
Aug 01, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 40 | -0.69(-1.48%) |
Jul 31, 2024 | 46.58 | 46.64 | 46.58 | 46.64 | 715 | +0.68(+1.47%) |
Jul 30, 2024 | 45.65 | 45.96 | 45.65 | 45.96 | 342 | -0.17(-0.38%) |
Jul 29, 2024 | 46.23 | 46.24 | 46.13 | 46.13 | 3,177 | +0.05(+0.12%) |
Jul 26, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 444 | +0.45(+0.99%) |
Jul 25, 2024 | 45.80 | 45.80 | 45.63 | 45.63 | 2,901 | -0.22(-0.48%) |
Jul 24, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 37 | -1.02(-2.19%) |
Jul 23, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 24 | -0.10(-0.21%) |
Jul 22, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 212 | +0.52(+1.13%) |
Jul 19, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 100 | -0.35(-0.76%) |
Jul 18, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 594 | -0.39(-0.84%) |
Jul 17, 2024 | 47.23 | 47.26 | 47.17 | 47.19 | 1,069 | -0.65(-1.36%) |
Jul 16, 2024 | 47.66 | 47.84 | 47.66 | 47.84 | 194 | +0.33(+0.70%) |
Jul 15, 2024 | 47.60 | 47.60 | 47.51 | 47.51 | 470 | +0.11(+0.23%) |
Jul 12, 2024 | 47.37 | 47.45 | 47.37 | 47.40 | 390 | +0.25(+0.54%) |
Jul 11, 2024 | 47.20 | 47.20 | 47.15 | 47.15 | 653 | -0.41(-0.85%) |
Jul 10, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 170 | +0.48(+1.02%) |
Jul 09, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 5 | +0.03(+0.06%) |
Jul 08, 2024 | 46.98 | 47.05 | 46.98 | 47.05 | 1,037 | +0.04(+0.10%) |
Jul 05, 2024 | 46.61 | 47.01 | 46.61 | 47.01 | 1,004 | +0.28(+0.60%) |
Jul 03, 2024 | 46.94 | 46.94 | 46.68 | 46.73 | 614 | +0.25(+0.54%) |
Jul 02, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 0 | +0.26(+0.55%) |
Jul 01, 2024 | 45.99 | 46.22 | 45.99 | 46.22 | 2,266 | +0.10(+0.22%) |
Jun 28, 2024 | 46.61 | 46.61 | 46.12 | 46.12 | 593 | -0.12(-0.26%) |
Jun 27, 2024 | 46.29 | 46.29 | 46.24 | 46.24 | 424 | -0.03(-0.07%) |
Jun 26, 2024 | 46.12 | 46.27 | 46.12 | 46.27 | 1,437 | +0.12(+0.26%) |
Jun 25, 2024 | 46.03 | 46.15 | 46.03 | 46.15 | 487 | +0.14(+0.30%) |
Jun 24, 2024 | 46.25 | 46.25 | 46.01 | 46.01 | 116 | -0.13(-0.27%) |
Jun 21, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 249 | -0.02(-0.05%) |
Jun 20, 2024 | 46.42 | 46.42 | 46.16 | 46.16 | 4,563 | -0.15(-0.32%) |
Jun 18, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 100 | +0.11(+0.24%) |
Jun 17, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 2 | +0.40(+0.87%) |
Jun 14, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 282 | -0.06(-0.13%) |
Jun 13, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 6 | +0.08(+0.17%) |
Jun 12, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 8 | +0.46(+1.01%) |
Jun 11, 2024 | 45.07 | 45.32 | 45.07 | 45.32 | 449 | +0.11(+0.25%) |
Jun 10, 2024 | 44.98 | 45.21 | 44.98 | 45.21 | 2,390 | +0.09(+0.20%) |
Jun 07, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 100 | -0.01(-0.03%) |
Jun 06, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 110 | -0.01(-0.02%) |
Jun 05, 2024 | 44.86 | 45.14 | 44.86 | 45.14 | 467 | +0.52(+1.16%) |
Jun 04, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 48 | +0.10(+0.23%) |