Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 47.61 | 47.77 | 47.61 | 47.77 | 1,832 | +0.79(+1.68%) |
Aug 22, 2024 | 47.06 | 47.06 | 46.98 | 46.98 | 141 | -0.08(-0.17%) |
Aug 21, 2024 | 46.86 | 47.06 | 46.86 | 47.06 | 774 | +0.37(+0.80%) |
Aug 20, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 195 | -0.26(-0.56%) |
Aug 19, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 223 | +0.27(+0.57%) |
Aug 16, 2024 | 46.46 | 46.74 | 46.46 | 46.69 | 724 | +0.08(+0.17%) |
Aug 15, 2024 | 46.69 | 46.69 | 46.49 | 46.61 | 1,843 | +0.49(+1.06%) |
Aug 14, 2024 | 46.00 | 46.12 | 46.00 | 46.12 | 434 | +0.26(+0.56%) |
Aug 13, 2024 | 45.48 | 45.86 | 45.48 | 45.86 | 603 | +0.36(+0.79%) |
Aug 12, 2024 | 45.56 | 45.60 | 45.50 | 45.50 | 1,129 | -0.22(-0.48%) |
Aug 09, 2024 | 45.69 | 45.72 | 45.66 | 45.72 | 644 | +0.06(+0.13%) |
Aug 08, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 193 | +0.75(+1.68%) |
Aug 07, 2024 | 45.12 | 45.12 | 44.91 | 44.91 | 424 | -0.35(-0.77%) |
Aug 06, 2024 | 44.76 | 45.50 | 44.76 | 45.25 | 1,463 | +0.57(+1.28%) |
Aug 05, 2024 | 44.71 | 45.04 | 44.68 | 44.68 | 1,414 | -0.99(-2.17%) |
Aug 02, 2024 | 45.78 | 45.88 | 45.35 | 45.67 | 1,094 | -0.77(-1.65%) |
Aug 01, 2024 | 46.36 | 46.44 | 46.23 | 46.44 | 603 | -0.64(-1.36%) |
Jul 31, 2024 | 47.20 | 47.20 | 47.08 | 47.08 | 526 | +0.24(+0.51%) |
Jul 30, 2024 | 46.61 | 46.85 | 46.61 | 46.84 | 2,235 | +0.35(+0.76%) |
Jul 29, 2024 | 46.50 | 46.51 | 46.29 | 46.49 | 1,922 | +0.04(+0.09%) |
Jul 26, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 128 | +0.58(+1.27%) |
Jul 25, 2024 | 45.83 | 46.18 | 45.83 | 45.86 | 2,219 | +0.44(+0.96%) |
Jul 24, 2024 | 48.22 | 48.22 | 45.42 | 45.42 | 1,346 | -0.55(-1.20%) |
Jul 23, 2024 | 46.78 | 46.78 | 45.97 | 45.97 | 678 | -0.22(-0.47%) |
Jul 22, 2024 | 46.02 | 46.23 | 45.92 | 46.19 | 1,788 | +0.42(+0.92%) |
Jul 19, 2024 | 46.17 | 46.17 | 45.77 | 45.77 | 1,197 | -0.33(-0.71%) |
Jul 18, 2024 | 46.71 | 46.71 | 46.09 | 46.09 | 6,042 | -0.20(-0.44%) |
Jul 17, 2024 | 46.21 | 46.57 | 46.21 | 46.30 | 4,662 | -0.13(-0.28%) |
Jul 16, 2024 | 45.66 | 46.43 | 45.66 | 46.43 | 12,821 | +0.90(+1.97%) |
Jul 15, 2024 | 45.67 | 45.67 | 45.51 | 45.53 | 3,486 | +0.08(+0.18%) |
Jul 12, 2024 | 45.60 | 45.60 | 45.45 | 45.45 | 513 | +0.35(+0.77%) |
Jul 11, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 164 | +0.83(+1.88%) |
Jul 10, 2024 | 43.95 | 44.27 | 43.95 | 44.27 | 687 | +0.34(+0.78%) |
Jul 09, 2024 | 43.99 | 43.99 | 43.93 | 43.93 | 511 | -0.06(-0.14%) |
Jul 08, 2024 | 44.07 | 44.07 | 43.93 | 43.99 | 790 | -0.04(-0.09%) |
Jul 05, 2024 | 43.88 | 44.03 | 43.86 | 44.03 | 894 | -0.17(-0.39%) |
Jul 03, 2024 | 44.40 | 44.40 | 44.11 | 44.20 | 1,731 | +0.04(+0.09%) |
Jul 02, 2024 | 43.96 | 44.16 | 43.96 | 44.16 | 1,045 | +0.14(+0.31%) |
Jul 01, 2024 | 44.06 | 44.06 | 44.03 | 44.03 | 1,083 | -0.29(-0.65%) |
Jun 28, 2024 | 44.46 | 44.75 | 44.32 | 44.32 | 1,835 | +0.12(+0.27%) |
Jun 27, 2024 | 44.19 | 44.20 | 44.10 | 44.20 | 1,497 | +0.02(+0.05%) |
Jun 26, 2024 | 44.10 | 44.19 | 43.86 | 44.17 | 3,510 | -0.12(-0.26%) |
Jun 25, 2024 | 44.91 | 44.91 | 44.29 | 44.29 | 1,107 | -0.44(-0.99%) |
Jun 24, 2024 | 44.79 | 44.79 | 44.72 | 44.73 | 1,251 | +0.38(+0.85%) |
Jun 21, 2024 | 44.35 | 44.35 | 44.27 | 44.35 | 2,557 | +0.02(+0.06%) |
Jun 20, 2024 | 44.32 | 44.37 | 44.32 | 44.33 | 693 | +0.03(+0.07%) |
Jun 18, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 203 | +0.12(+0.28%) |
Jun 17, 2024 | 43.82 | 44.20 | 43.80 | 44.17 | 4,485 | +0.34(+0.78%) |
Jun 14, 2024 | 43.59 | 43.83 | 43.55 | 43.83 | 796 | -0.37(-0.83%) |
Jun 13, 2024 | 44.16 | 44.20 | 43.99 | 44.20 | 1,624 | -0.11(-0.25%) |
Jun 12, 2024 | 44.75 | 44.75 | 44.30 | 44.31 | 2,289 | +0.17(+0.38%) |
Jun 11, 2024 | 44.02 | 44.14 | 44.02 | 44.14 | 624 | -0.16(-0.37%) |
Jun 10, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 156 | +0.12(+0.28%) |
Jun 07, 2024 | 44.24 | 44.24 | 44.18 | 44.18 | 636 | -0.11(-0.24%) |
Jun 06, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 162 | -0.25(-0.57%) |
Jun 05, 2024 | 44.50 | 44.54 | 44.50 | 44.54 | 326 | +0.14(+0.31%) |
Jun 04, 2024 | 44.28 | 44.40 | 44.28 | 44.40 | 462 | -0.18(-0.41%) |