Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 47.58 | 47.83 | 47.58 | 47.77 | 18,012 | +0.08(+0.17%) |
Aug 15, 2024 | 47.53 | 47.74 | 47.49 | 47.69 | 47,262 | +0.51(+1.08%) |
Aug 14, 2024 | 46.99 | 47.24 | 46.98 | 47.18 | 31,987 | +0.22(+0.47%) |
Aug 13, 2024 | 46.74 | 46.96 | 46.57 | 46.96 | 55,359 | +0.37(+0.79%) |
Aug 12, 2024 | 46.78 | 46.78 | 46.42 | 46.59 | 30,293 | -0.12(-0.26%) |
Aug 09, 2024 | 46.48 | 46.79 | 46.42 | 46.71 | 13,050 | +0.11(+0.24%) |
Aug 08, 2024 | 46.17 | 46.63 | 46.17 | 46.60 | 17,219 | +0.67(+1.46%) |
Aug 07, 2024 | 46.39 | 46.69 | 45.89 | 45.93 | 111,769 | -0.08(-0.17%) |
Aug 06, 2024 | 45.81 | 46.58 | 45.81 | 46.01 | 48,044 | +0.26(+0.57%) |
Aug 05, 2024 | 46.01 | 46.13 | 45.57 | 45.75 | 27,498 | -1.00(-2.14%) |
Aug 02, 2024 | 46.91 | 46.91 | 46.33 | 46.75 | 34,666 | -0.92(-1.93%) |
Aug 01, 2024 | 48.71 | 48.95 | 47.38 | 47.67 | 149,703 | -0.79(-1.63%) |
Jul 31, 2024 | 48.14 | 48.63 | 48.08 | 48.46 | 64,344 | +1.14(+2.41%) |
Jul 30, 2024 | 47.91 | 47.97 | 47.05 | 47.32 | 19,655 | -0.47(-0.98%) |
Jul 29, 2024 | 47.97 | 48.06 | 47.72 | 47.79 | 21,015 | -0.07(-0.15%) |
Jul 26, 2024 | 47.75 | 48.11 | 47.62 | 47.86 | 10,939 | +0.58(+1.23%) |
Jul 25, 2024 | 47.61 | 48.01 | 47.16 | 47.28 | 24,674 | -0.28(-0.59%) |
Jul 24, 2024 | 48.51 | 48.51 | 47.56 | 47.56 | 24,102 | -1.44(-2.94%) |
Jul 23, 2024 | 49.08 | 49.29 | 49.00 | 49.00 | 19,690 | +0.00(+0.00%) |
Jul 22, 2024 | 48.81 | 49.05 | 48.56 | 49.00 | 49,341 | +0.68(+1.41%) |
Jul 19, 2024 | 48.67 | 48.88 | 48.27 | 48.32 | 6,740 | -0.37(-0.76%) |
Jul 18, 2024 | 49.10 | 49.15 | 48.47 | 48.69 | 24,044 | -0.26(-0.53%) |
Jul 17, 2024 | 49.31 | 49.31 | 48.91 | 48.95 | 26,209 | -1.18(-2.36%) |
Jul 16, 2024 | 50.13 | 50.14 | 49.86 | 50.13 | 15,065 | +0.19(+0.38%) |
Jul 15, 2024 | 50.01 | 50.26 | 49.77 | 49.94 | 37,492 | +0.16(+0.32%) |
Jul 12, 2024 | 49.65 | 50.19 | 49.65 | 49.78 | 95,999 | +0.19(+0.38%) |
Jul 11, 2024 | 50.31 | 50.31 | 49.41 | 49.59 | 54,667 | -0.73(-1.45%) |
Jul 10, 2024 | 49.92 | 50.32 | 49.87 | 50.32 | 26,995 | +0.46(+0.92%) |
Jul 09, 2024 | 50.05 | 50.10 | 49.81 | 49.86 | 24,057 | +0.00(+0.00%) |
Jul 08, 2024 | 49.87 | 49.94 | 49.76 | 49.86 | 27,260 | +0.06(+0.12%) |
Jul 05, 2024 | 49.50 | 49.83 | 49.50 | 49.80 | 37,222 | +0.37(+0.75%) |
Jul 03, 2024 | 49.09 | 49.43 | 49.06 | 49.43 | 37,102 | +0.36(+0.73%) |
Jul 02, 2024 | 48.59 | 49.08 | 48.58 | 49.07 | 29,523 | +0.32(+0.66%) |
Jul 01, 2024 | 48.69 | 48.77 | 48.41 | 48.75 | 17,252 | +0.11(+0.23%) |
Jun 28, 2024 | 48.88 | 49.20 | 48.59 | 48.64 | 13,900 | -0.17(-0.35%) |
Jun 27, 2024 | 48.96 | 48.99 | 48.72 | 48.81 | 27,880 | +0.06(+0.13%) |
Jun 26, 2024 | 48.68 | 48.78 | 48.59 | 48.75 | 25,517 | +0.07(+0.14%) |
Jun 25, 2024 | 48.55 | 48.73 | 48.50 | 48.68 | 20,102 | +0.32(+0.66%) |
Jun 24, 2024 | 48.80 | 48.93 | 48.36 | 48.36 | 29,848 | -0.57(-1.16%) |
Jun 21, 2024 | 49.04 | 49.12 | 48.81 | 48.93 | 11,249 | -0.17(-0.35%) |
Jun 20, 2024 | 49.68 | 49.68 | 49.06 | 49.10 | 23,272 | -0.33(-0.67%) |
Jun 18, 2024 | 49.34 | 49.54 | 49.23 | 49.42 | 122,320 | +0.16(+0.32%) |
Jun 17, 2024 | 48.88 | 49.48 | 48.78 | 49.26 | 33,857 | +0.44(+0.90%) |
Jun 14, 2024 | 48.55 | 48.83 | 48.49 | 48.83 | 32,937 | +0.27(+0.55%) |
Jun 13, 2024 | 48.59 | 48.62 | 48.31 | 48.56 | 56,496 | +0.45(+0.93%) |
Jun 12, 2024 | 48.05 | 48.32 | 47.99 | 48.11 | 29,781 | +0.51(+1.07%) |
Jun 11, 2024 | 47.24 | 47.60 | 47.17 | 47.60 | 48,941 | +0.29(+0.61%) |
Jun 10, 2024 | 47.14 | 47.41 | 47.14 | 47.31 | 211,690 | +0.15(+0.32%) |
Jun 07, 2024 | 47.10 | 47.34 | 47.07 | 47.15 | 18,869 | +0.06(+0.12%) |
Jun 06, 2024 | 47.21 | 47.21 | 46.91 | 47.10 | 92,947 | -0.01(-0.02%) |
Jun 05, 2024 | 46.58 | 47.11 | 46.53 | 47.11 | 21,751 | +0.86(+1.86%) |
Jun 04, 2024 | 46.23 | 46.25 | 45.98 | 46.25 | 9,786 | -0.06(-0.13%) |