Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 47.67 | 47.76 | 47.65 | 47.73 | 371,589 | +0.10(+0.21%) |
Aug 13, 2024 | 47.60 | 47.63 | 47.54 | 47.63 | 391,715 | +0.19(+0.39%) |
Aug 12, 2024 | 47.39 | 47.48 | 47.30 | 47.45 | 326,466 | +0.10(+0.22%) |
Aug 09, 2024 | 47.42 | 47.42 | 47.33 | 47.34 | 612,299 | +0.12(+0.25%) |
Aug 08, 2024 | 47.19 | 47.24 | 47.15 | 47.22 | 283,086 | -0.08(-0.17%) |
Aug 07, 2024 | 47.34 | 47.38 | 47.22 | 47.30 | 418,823 | -0.10(-0.20%) |
Aug 06, 2024 | 47.62 | 47.62 | 47.38 | 47.40 | 479,317 | -0.25(-0.54%) |
Aug 05, 2024 | 47.87 | 47.91 | 47.52 | 47.65 | 387,117 | -0.03(-0.06%) |
Aug 02, 2024 | 47.51 | 47.72 | 47.46 | 47.68 | 328,112 | +0.49(+1.04%) |
Aug 01, 2024 | 47.34 | 47.34 | 47.13 | 47.19 | 327,802 | -0.04(-0.08%) |
Jul 31, 2024 | 47.12 | 47.23 | 47.02 | 47.23 | 282,192 | +0.27(+0.57%) |
Jul 30, 2024 | 46.98 | 46.99 | 46.86 | 46.96 | 341,277 | +0.06(+0.13%) |
Jul 29, 2024 | 46.97 | 46.97 | 46.86 | 46.90 | 264,086 | +0.04(+0.09%) |
Jul 26, 2024 | 46.84 | 46.87 | 46.78 | 46.86 | 254,678 | +0.20(+0.43%) |
Jul 25, 2024 | 46.69 | 46.76 | 46.62 | 46.66 | 519,923 | +0.10(+0.21%) |
Jul 24, 2024 | 46.78 | 46.78 | 46.55 | 46.56 | 2,100,085 | -0.15(-0.32%) |
Jul 23, 2024 | 46.76 | 46.78 | 46.70 | 46.71 | 1,016,740 | +0.03(+0.06%) |
Jul 22, 2024 | 46.80 | 46.80 | 46.63 | 46.68 | 651,375 | -0.03(-0.06%) |
Jul 19, 2024 | 46.92 | 46.92 | 46.67 | 46.71 | 279,192 | -0.11(-0.23%) |
Jul 18, 2024 | 46.88 | 46.93 | 46.80 | 46.82 | 298,486 | -0.11(-0.23%) |
Jul 17, 2024 | 46.87 | 47.00 | 46.80 | 46.93 | 873,321 | +0.01(+0.02%) |
Jul 16, 2024 | 46.79 | 47.13 | 46.77 | 46.92 | 1,453,658 | +0.18(+0.39%) |
Jul 15, 2024 | 46.80 | 46.82 | 46.71 | 46.74 | 333,867 | -0.13(-0.28%) |
Jul 12, 2024 | 46.81 | 46.87 | 46.72 | 46.87 | 311,386 | +0.13(+0.28%) |
Jul 11, 2024 | 46.75 | 46.83 | 46.72 | 46.74 | 631,699 | +0.24(+0.52%) |
Jul 10, 2024 | 46.53 | 46.53 | 46.44 | 46.50 | 348,881 | +0.04(+0.09%) |
Jul 09, 2024 | 46.47 | 46.49 | 46.35 | 46.46 | 483,345 | -0.03(-0.06%) |
Jul 08, 2024 | 46.46 | 46.52 | 46.43 | 46.49 | 367,943 | +0.01(+0.02%) |
Jul 05, 2024 | 46.41 | 46.50 | 46.34 | 46.48 | 269,056 | +0.23(+0.50%) |
Jul 03, 2024 | 46.15 | 46.31 | 46.07 | 46.25 | 290,520 | +0.25(+0.54%) |
Jul 02, 2024 | 46.02 | 46.03 | 45.93 | 46.00 | 330,077 | +0.13(+0.29%) |
Jul 01, 2024 | 45.93 | 46.01 | 45.83 | 45.87 | 437,929 | -0.26(-0.57%) |
Jun 28, 2024 | 46.39 | 46.40 | 46.12 | 46.13 | 441,600 | -0.18(-0.39%) |
Jun 27, 2024 | 46.28 | 46.42 | 46.28 | 46.31 | 590,800 | +0.09(+0.19%) |
Jun 26, 2024 | 46.27 | 46.27 | 46.20 | 46.22 | 375,435 | -0.22(-0.48%) |
Jun 25, 2024 | 46.41 | 46.46 | 46.37 | 46.44 | 425,474 | +0.03(+0.07%) |
Jun 24, 2024 | 46.40 | 46.45 | 46.37 | 46.41 | 280,543 | +0.03(+0.06%) |
Jun 21, 2024 | 46.43 | 46.45 | 46.30 | 46.38 | 241,425 | +0.00(+0.00%) |
Jun 20, 2024 | 46.32 | 46.39 | 46.28 | 46.38 | 283,589 | -0.09(-0.19%) |
Jun 18, 2024 | 46.34 | 46.49 | 46.32 | 46.47 | 591,365 | +0.18(+0.39%) |
Jun 17, 2024 | 46.28 | 46.31 | 46.22 | 46.29 | 283,985 | -0.14(-0.30%) |
Jun 14, 2024 | 46.47 | 46.48 | 46.37 | 46.43 | 321,733 | +0.03(+0.08%) |
Jun 13, 2024 | 46.35 | 46.44 | 46.28 | 46.39 | 179,487 | +0.21(+0.46%) |
Jun 12, 2024 | 46.27 | 46.38 | 46.16 | 46.18 | 434,246 | +0.22(+0.49%) |
Jun 11, 2024 | 45.83 | 45.97 | 45.78 | 45.95 | 231,816 | +0.18(+0.40%) |
Jun 10, 2024 | 45.80 | 45.80 | 45.72 | 45.77 | 321,245 | -0.08(-0.18%) |
Jun 07, 2024 | 45.91 | 45.91 | 45.82 | 45.85 | 611,284 | -0.34(-0.74%) |
Jun 06, 2024 | 46.19 | 46.23 | 46.14 | 46.20 | 283,675 | -0.02(-0.04%) |
Jun 05, 2024 | 46.16 | 46.22 | 46.01 | 46.22 | 338,564 | +0.15(+0.32%) |
Jun 04, 2024 | 46.00 | 46.10 | 45.96 | 46.07 | 454,919 | +0.18(+0.39%) |