Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 49.15 | 49.46 | 49.15 | 49.42 | 2,755 | +0.06(+0.13%) |
Aug 28, 2024 | 49.43 | 49.48 | 49.20 | 49.36 | 5,306 | -0.09(-0.19%) |
Aug 27, 2024 | 49.47 | 49.57 | 49.42 | 49.45 | 2,996 | -0.08(-0.17%) |
Aug 26, 2024 | 49.65 | 49.66 | 49.52 | 49.53 | 6,657 | +0.07(+0.15%) |
Aug 23, 2024 | 49.03 | 49.48 | 49.03 | 49.46 | 4,000 | +1.27(+2.63%) |
Aug 22, 2024 | 48.85 | 48.86 | 47.57 | 48.19 | 3,516 | -0.55(-1.13%) |
Aug 21, 2024 | 48.64 | 48.86 | 48.64 | 48.74 | 5,262 | +0.03(+0.05%) |
Aug 20, 2024 | 48.87 | 48.87 | 48.72 | 48.72 | 1,707 | -0.22(-0.44%) |
Aug 19, 2024 | 48.96 | 49.03 | 48.90 | 48.93 | 4,795 | +0.38(+0.77%) |
Aug 16, 2024 | 48.24 | 48.63 | 48.24 | 48.55 | 4,797 | +0.23(+0.48%) |
Aug 15, 2024 | 48.41 | 48.41 | 48.25 | 48.33 | 9,166 | +0.01(+0.02%) |
Aug 14, 2024 | 48.12 | 48.33 | 48.12 | 48.31 | 1,363 | +0.21(+0.45%) |
Aug 13, 2024 | 47.96 | 48.10 | 47.93 | 48.10 | 5,297 | +0.34(+0.71%) |
Aug 12, 2024 | 47.80 | 47.80 | 47.67 | 47.76 | 5,178 | +0.00(+0.01%) |
Aug 09, 2024 | 47.59 | 47.85 | 47.59 | 47.76 | 2,673 | -0.01(-0.02%) |
Aug 08, 2024 | 47.49 | 47.81 | 47.49 | 47.77 | 7,275 | +0.36(+0.75%) |
Aug 07, 2024 | 47.74 | 48.03 | 47.41 | 47.41 | 69,827 | +0.07(+0.14%) |
Aug 06, 2024 | 46.76 | 47.53 | 46.76 | 47.34 | 21,677 | +0.42(+0.89%) |
Aug 05, 2024 | 47.35 | 47.35 | 46.81 | 46.93 | 18,942 | -1.06(-2.21%) |
Aug 02, 2024 | 47.92 | 48.24 | 47.61 | 47.99 | 7,033 | +0.21(+0.44%) |
Aug 01, 2024 | 47.73 | 47.98 | 47.65 | 47.78 | 6,639 | -0.05(-0.11%) |
Jul 31, 2024 | 47.99 | 47.99 | 47.73 | 47.83 | 57,471 | +0.02(+0.04%) |
Jul 30, 2024 | 47.50 | 47.81 | 47.45 | 47.81 | 8,544 | +0.40(+0.85%) |
Jul 29, 2024 | 47.44 | 47.44 | 47.27 | 47.41 | 4,105 | -0.06(-0.14%) |
Jul 26, 2024 | 47.22 | 47.48 | 47.17 | 47.47 | 39,123 | +0.49(+1.04%) |
Jul 25, 2024 | 47.10 | 47.36 | 46.94 | 46.98 | 12,544 | -0.00(-0.01%) |
Jul 24, 2024 | 47.28 | 47.34 | 46.98 | 46.98 | 12,028 | -0.22(-0.47%) |
Jul 23, 2024 | 47.35 | 47.35 | 47.19 | 47.21 | 7,616 | -0.35(-0.74%) |
Jul 22, 2024 | 47.40 | 47.60 | 47.37 | 47.56 | 16,216 | +0.36(+0.77%) |
Jul 19, 2024 | 47.05 | 47.22 | 47.05 | 47.19 | 152,639 | -0.01(-0.02%) |
Jul 18, 2024 | 47.40 | 47.53 | 47.08 | 47.20 | 10,611 | +0.03(+0.06%) |
Jul 17, 2024 | 47.09 | 47.25 | 47.09 | 47.17 | 7,984 | +0.33(+0.71%) |
Jul 16, 2024 | 46.59 | 46.84 | 46.59 | 46.84 | 24,870 | +0.22(+0.47%) |
Jul 15, 2024 | 46.86 | 46.86 | 46.62 | 46.62 | 9,221 | -0.38(-0.82%) |
Jul 12, 2024 | 47.03 | 47.13 | 46.97 | 47.01 | 2,199 | +0.41(+0.87%) |
Jul 11, 2024 | 46.32 | 46.69 | 46.32 | 46.60 | 7,905 | +0.68(+1.48%) |
Jul 10, 2024 | 45.69 | 45.92 | 45.69 | 45.92 | 11,913 | +0.44(+0.98%) |
Jul 09, 2024 | 45.40 | 45.59 | 45.27 | 45.48 | 10,611 | -0.02(-0.03%) |
Jul 08, 2024 | 45.59 | 45.61 | 45.46 | 45.49 | 5,870 | -0.12(-0.26%) |
Jul 05, 2024 | 45.68 | 45.68 | 45.45 | 45.61 | 4,603 | +0.13(+0.28%) |
Jul 03, 2024 | 45.39 | 45.55 | 45.39 | 45.48 | 2,588 | +0.40(+0.90%) |
Jul 02, 2024 | 45.00 | 45.17 | 44.86 | 45.08 | 25,452 | +0.16(+0.35%) |
Jul 01, 2024 | 45.13 | 45.13 | 44.84 | 44.92 | 15,356 | -0.02(-0.05%) |
Jun 28, 2024 | 44.91 | 44.96 | 44.78 | 44.95 | 229,253 | +0.07(+0.15%) |
Jun 27, 2024 | 44.86 | 44.93 | 44.78 | 44.88 | 8,608 | -0.03(-0.06%) |
Jun 26, 2024 | 44.83 | 45.05 | 44.74 | 44.91 | 10,115 | -0.20(-0.45%) |
Jun 25, 2024 | 45.23 | 45.23 | 45.01 | 45.11 | 1,719 | -0.20(-0.44%) |
Jun 24, 2024 | 45.17 | 45.32 | 45.17 | 45.31 | 1,764 | +0.47(+1.05%) |
Jun 21, 2024 | 44.90 | 44.90 | 44.73 | 44.84 | 7,563 | -0.08(-0.19%) |
Jun 20, 2024 | 44.66 | 45.01 | 44.66 | 44.92 | 28,599 | +0.26(+0.58%) |
Jun 18, 2024 | 44.63 | 44.82 | 44.59 | 44.66 | 352,277 | +0.27(+0.61%) |
Jun 17, 2024 | 44.39 | 44.54 | 44.26 | 44.39 | 7,553 | -0.29(-0.65%) |
Jun 14, 2024 | 44.66 | 44.69 | 44.48 | 44.68 | 49,189 | -0.26(-0.58%) |
Jun 13, 2024 | 44.83 | 44.94 | 44.80 | 44.94 | 107,722 | -0.19(-0.42%) |
Jun 12, 2024 | 45.52 | 45.52 | 45.05 | 45.13 | 5,893 | +0.25(+0.55%) |
Jun 11, 2024 | 44.94 | 44.95 | 44.82 | 44.88 | 3,231 | -0.40(-0.89%) |
Jun 10, 2024 | 45.14 | 45.35 | 45.13 | 45.28 | 28,824 | -0.01(-0.02%) |
Jun 07, 2024 | 45.47 | 45.47 | 45.29 | 45.29 | 15,090 | -0.52(-1.14%) |
Jun 06, 2024 | 45.74 | 45.90 | 45.74 | 45.81 | 3,944 | -0.03(-0.06%) |
Jun 05, 2024 | 45.69 | 45.86 | 45.64 | 45.84 | 3,870 | -0.04(-0.09%) |
Jun 04, 2024 | 45.43 | 45.88 | 45.43 | 45.88 | 6,227 | +0.25(+0.54%) |