Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 49.11 | 49.24 | 49.09 | 49.14 | 1,441 | +0.09(+0.19%) |
Aug 15, 2024 | 48.68 | 49.15 | 48.68 | 49.05 | 2,542 | +1.22(+2.55%) |
Aug 14, 2024 | 47.65 | 47.88 | 47.65 | 47.83 | 2,243 | +0.02(+0.05%) |
Aug 13, 2024 | 47.28 | 47.81 | 47.21 | 47.81 | 1,354 | +0.61(+1.29%) |
Aug 12, 2024 | 47.60 | 47.60 | 47.06 | 47.20 | 596 | -0.14(-0.29%) |
Aug 09, 2024 | 47.05 | 47.34 | 47.05 | 47.34 | 1,781 | +0.27(+0.57%) |
Aug 08, 2024 | 46.67 | 47.07 | 46.67 | 47.07 | 1,995 | +0.87(+1.88%) |
Aug 07, 2024 | 47.45 | 47.45 | 46.21 | 46.21 | 1,229 | -0.69(-1.48%) |
Aug 06, 2024 | 46.95 | 47.12 | 46.90 | 46.90 | 1,539 | +0.70(+1.52%) |
Aug 05, 2024 | 45.91 | 46.48 | 45.85 | 46.20 | 5,670 | -1.08(-2.28%) |
Aug 02, 2024 | 47.00 | 47.27 | 46.59 | 47.27 | 2,496 | -0.91(-1.88%) |
Aug 01, 2024 | 49.05 | 49.05 | 47.91 | 48.18 | 3,438 | -0.69(-1.40%) |
Jul 31, 2024 | 49.02 | 49.08 | 48.52 | 48.87 | 6,316 | +0.41(+0.84%) |
Jul 30, 2024 | 48.27 | 48.46 | 48.20 | 48.46 | 493 | +0.22(+0.47%) |
Jul 29, 2024 | 48.10 | 48.23 | 48.10 | 48.23 | 935 | +0.28(+0.59%) |
Jul 26, 2024 | 47.72 | 48.21 | 47.72 | 47.95 | 2,017 | +0.46(+0.96%) |
Jul 25, 2024 | 47.69 | 48.11 | 47.49 | 47.49 | 4,378 | -0.02(-0.03%) |
Jul 24, 2024 | 48.00 | 48.00 | 47.51 | 47.51 | 4,280 | -1.07(-2.20%) |
Jul 23, 2024 | 48.80 | 48.90 | 48.54 | 48.58 | 8,674 | -0.09(-0.19%) |
Jul 22, 2024 | 48.47 | 48.72 | 48.47 | 48.67 | 1,728 | +0.25(+0.52%) |
Jul 19, 2024 | 48.45 | 48.45 | 48.42 | 48.42 | 482 | -0.15(-0.30%) |
Jul 18, 2024 | 48.94 | 48.94 | 48.56 | 48.57 | 5,502 | -0.68(-1.38%) |
Jul 17, 2024 | 49.30 | 49.34 | 49.25 | 49.25 | 17,191 | -0.45(-0.90%) |
Jul 16, 2024 | 49.18 | 49.70 | 49.18 | 49.70 | 4,570 | +0.89(+1.83%) |
Jul 15, 2024 | 49.02 | 49.04 | 48.81 | 48.81 | 3,366 | -0.25(-0.52%) |
Jul 12, 2024 | 49.08 | 49.37 | 49.06 | 49.06 | 2,908 | +0.31(+0.63%) |
Jul 11, 2024 | 49.13 | 49.13 | 48.62 | 48.75 | 2,720 | +0.23(+0.48%) |
Jul 10, 2024 | 48.54 | 48.54 | 48.17 | 48.52 | 2,964 | +0.22(+0.45%) |
Jul 09, 2024 | 48.72 | 48.72 | 48.30 | 48.30 | 2,973 | -0.20(-0.42%) |
Jul 08, 2024 | 48.75 | 48.75 | 48.44 | 48.50 | 1,353 | -0.01(-0.01%) |
Jul 05, 2024 | 47.99 | 48.51 | 47.99 | 48.51 | 1,761 | +0.33(+0.68%) |
Jul 03, 2024 | 48.24 | 48.24 | 48.10 | 48.18 | 1,848 | -0.07(-0.14%) |
Jul 02, 2024 | 47.98 | 48.25 | 47.98 | 48.25 | 811 | +0.16(+0.34%) |
Jul 01, 2024 | 48.47 | 48.47 | 47.96 | 48.09 | 4,401 | -0.45(-0.93%) |
Jun 28, 2024 | 48.74 | 48.85 | 48.51 | 48.54 | 1,713 | -0.20(-0.42%) |
Jun 27, 2024 | 49.04 | 49.04 | 48.64 | 48.74 | 2,187 | -0.10(-0.21%) |
Jun 26, 2024 | 48.51 | 48.85 | 48.51 | 48.85 | 1,132 | +0.29(+0.59%) |
Jun 25, 2024 | 49.08 | 49.08 | 48.50 | 48.56 | 5,672 | -0.48(-0.98%) |
Jun 24, 2024 | 49.37 | 49.37 | 49.02 | 49.04 | 1,515 | +0.00(+0.01%) |
Jun 21, 2024 | 49.06 | 49.06 | 48.89 | 49.04 | 2,664 | +0.17(+0.34%) |
Jun 20, 2024 | 49.23 | 49.23 | 48.86 | 48.87 | 1,702 | -0.15(-0.30%) |
Jun 18, 2024 | 49.23 | 49.23 | 48.96 | 49.02 | 3,773 | +0.09(+0.18%) |
Jun 17, 2024 | 48.50 | 48.96 | 48.21 | 48.93 | 4,125 | +0.73(+1.51%) |
Jun 14, 2024 | 48.04 | 48.20 | 47.92 | 48.20 | 3,048 | -0.26(-0.55%) |
Jun 13, 2024 | 48.30 | 48.46 | 48.30 | 48.46 | 1,063 | -0.04(-0.09%) |
Jun 12, 2024 | 48.51 | 48.51 | 48.45 | 48.51 | 1,210 | +0.41(+0.85%) |
Jun 11, 2024 | 47.76 | 48.10 | 47.76 | 48.10 | 1,102 | +0.06(+0.13%) |
Jun 10, 2024 | 47.75 | 48.04 | 47.75 | 48.04 | 1,162 | +0.22(+0.45%) |
Jun 07, 2024 | 47.96 | 48.04 | 47.82 | 47.82 | 2,768 | -0.25(-0.52%) |
Jun 06, 2024 | 48.06 | 48.08 | 47.98 | 48.08 | 2,287 | +0.16(+0.33%) |
Jun 05, 2024 | 47.85 | 47.92 | 47.57 | 47.92 | 709 | +0.40(+0.83%) |
Jun 04, 2024 | 47.54 | 47.64 | 47.36 | 47.52 | 2,334 | -0.02(-0.05%) |