Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 47.29 | 47.34 | 47.29 | 47.34 | 602 | +0.52(+1.12%) |
Aug 28, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 1 | -0.31(-0.66%) |
Aug 27, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 1 | -0.23(-0.48%) |
Aug 26, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 15 | +0.21(+0.45%) |
Aug 23, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 100 | +0.50(+1.08%) |
Aug 22, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 14 | +0.10(+0.21%) |
Aug 21, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 0 | -0.04(-0.09%) |
Aug 20, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 1 | -0.58(-1.23%) |
Aug 19, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 379 | +0.33(+0.71%) |
Aug 16, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 100 | +0.42(+0.92%) |
Aug 15, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 20 | +0.21(+0.46%) |
Aug 14, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 85 | +0.60(+1.31%) |
Aug 13, 2024 | 45.61 | 45.61 | 45.60 | 45.60 | 210 | +0.09(+0.20%) |
Aug 12, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 3 | -0.23(-0.50%) |
Aug 09, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 100 | -0.45(-0.98%) |
Aug 08, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 7 | +0.76(+1.68%) |
Aug 07, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 0 | -0.07(-0.15%) |
Aug 06, 2024 | 45.04 | 45.48 | 45.03 | 45.48 | 2,002 | +1.17(+2.64%) |
Aug 05, 2024 | 43.77 | 44.32 | 43.73 | 44.32 | 2,363 | -1.02(-2.25%) |
Aug 02, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 128 | -0.67(-1.45%) |
Aug 01, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 70 | -0.11(-0.24%) |
Jul 31, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 90 | -0.06(-0.14%) |
Jul 30, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 2 | +0.34(+0.74%) |
Jul 29, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 3 | +0.00(+0.01%) |
Jul 26, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 100 | +0.37(+0.81%) |
Jul 25, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 3 | -0.22(-0.48%) |
Jul 24, 2024 | 46.00 | 46.00 | 45.68 | 45.68 | 208 | -0.63(-1.37%) |
Jul 23, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 1 | -0.38(-0.81%) |
Jul 22, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 8 | +0.42(+0.91%) |
Jul 19, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 100 | +0.38(+0.82%) |
Jul 18, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 10 | +0.31(+0.68%) |
Jul 17, 2024 | 46.00 | 46.00 | 45.59 | 45.59 | 283 | +0.12(+0.26%) |
Jul 16, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 0 | +0.11(+0.24%) |
Jul 15, 2024 | 44.65 | 45.36 | 44.62 | 45.36 | 10,124 | +0.13(+0.28%) |
Jul 12, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 101 | +0.24(+0.54%) |
Jul 11, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 26 | +0.19(+0.43%) |
Jul 10, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 0 | +0.22(+0.49%) |
Jul 09, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 106 | +0.04(+0.09%) |
Jul 08, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 46 | -0.11(-0.25%) |
Jul 05, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 101 | -0.33(-0.73%) |
Jul 03, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 101 | +0.28(+0.63%) |
Jul 02, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 48 | +0.17(+0.38%) |
Jul 01, 2024 | 44.72 | 44.72 | 44.53 | 44.53 | 4,473 | -0.01(-0.01%) |
Jun 28, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 101 | +0.30(+0.67%) |
Jun 27, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 31 | -0.02(-0.04%) |
Jun 26, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 25 | -0.15(-0.33%) |
Jun 25, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 26 | +0.00(+0.01%) |
Jun 24, 2024 | 44.45 | 44.45 | 44.40 | 44.40 | 269 | +0.77(+1.77%) |
Jun 21, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 101 | -0.02(-0.05%) |
Jun 20, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 20 | +0.33(+0.77%) |
Jun 18, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 101 | +0.16(+0.37%) |
Jun 17, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 0 | -0.05(-0.12%) |
Jun 14, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 0 | -0.34(-0.78%) |
Jun 13, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 4 | -0.28(-0.65%) |
Jun 12, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 0 | +0.13(+0.30%) |
Jun 11, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 97 | -0.21(-0.49%) |
Jun 10, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 4 | +0.36(+0.82%) |
Jun 07, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 101 | -0.11(-0.26%) |
Jun 06, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 8 | +0.03(+0.07%) |
Jun 05, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 6 | +0.29(+0.67%) |
Jun 04, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 0 | +0.11(+0.26%) |