Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 08, 2024 | 47.50 | 47.50 | 47.45 | 47.48 | 43,366 | +0.02(+0.04%) |
Aug 07, 2024 | 47.47 | 47.50 | 47.42 | 47.45 | 362,206 | -0.05(-0.09%) |
Aug 06, 2024 | 47.50 | 47.52 | 47.47 | 47.50 | 151,700 | -0.03(-0.06%) |
Aug 05, 2024 | 47.58 | 47.59 | 47.45 | 47.53 | 224,641 | -0.12(-0.25%) |
Aug 02, 2024 | 47.64 | 47.66 | 47.63 | 47.65 | 63,185 | +0.00(+0.01%) |
Aug 01, 2024 | 47.62 | 47.65 | 47.59 | 47.65 | 87,277 | +0.02(+0.04%) |
Jul 31, 2024 | 47.67 | 47.67 | 47.60 | 47.62 | 90,985 | +0.01(+0.01%) |
Jul 30, 2024 | 47.61 | 47.63 | 47.59 | 47.62 | 90,024 | +0.00(+0.01%) |
Jul 29, 2024 | 47.63 | 47.63 | 47.60 | 47.62 | 62,932 | +0.02(+0.04%) |
Jul 26, 2024 | 47.61 | 47.61 | 47.58 | 47.59 | 36,574 | +0.03(+0.07%) |
Jul 25, 2024 | 47.59 | 47.59 | 47.52 | 47.56 | 99,619 | -0.03(-0.07%) |
Jul 24, 2024 | 47.62 | 47.62 | 47.58 | 47.59 | 45,416 | +0.02(+0.04%) |
Jul 23, 2024 | 47.59 | 47.59 | 47.56 | 47.58 | 46,433 | +0.01(+0.01%) |
Jul 22, 2024 | 47.59 | 47.59 | 47.56 | 47.57 | 97,675 | +0.02(+0.05%) |
Jul 19, 2024 | 47.78 | 47.78 | 47.54 | 47.55 | 81,639 | -0.01(-0.01%) |
Jul 18, 2024 | 47.56 | 47.56 | 47.53 | 47.55 | 48,295 | +0.01(+0.01%) |
Jul 17, 2024 | 47.52 | 47.55 | 47.51 | 47.55 | 57,597 | +0.03(+0.06%) |
Jul 16, 2024 | 47.54 | 47.54 | 47.49 | 47.52 | 63,889 | +0.03(+0.06%) |
Jul 15, 2024 | 47.53 | 47.53 | 47.44 | 47.49 | 229,799 | +0.02(+0.04%) |
Jul 12, 2024 | 47.46 | 47.47 | 47.44 | 47.47 | 150,011 | -0.03(-0.06%) |
Jul 11, 2024 | 47.43 | 47.50 | 47.41 | 47.50 | 254,425 | +0.10(+0.21%) |
Jul 10, 2024 | 47.42 | 47.42 | 47.38 | 47.40 | 183,884 | +0.00(+0.00%) |
Jul 09, 2024 | 47.43 | 47.43 | 47.38 | 47.40 | 128,120 | +0.02(+0.04%) |
Jul 08, 2024 | 47.38 | 47.38 | 47.36 | 47.38 | 68,511 | +0.00(+0.00%) |
Jul 05, 2024 | 47.41 | 47.41 | 47.33 | 47.38 | 179,989 | +0.05(+0.11%) |
Jul 03, 2024 | 47.35 | 47.35 | 47.31 | 47.33 | 58,024 | +0.02(+0.04%) |
Jul 02, 2024 | 47.33 | 47.33 | 47.28 | 47.31 | 55,789 | -0.05(-0.10%) |
Jul 01, 2024 | 47.32 | 47.36 | 47.28 | 47.36 | 164,483 | +0.09(+0.19%) |
Jun 28, 2024 | 47.25 | 47.28 | 47.25 | 47.27 | 91,467 | +0.01(+0.02%) |
Jun 27, 2024 | 47.33 | 47.33 | 47.22 | 47.26 | 177,389 | +0.03(+0.07%) |
Jun 26, 2024 | 47.19 | 47.26 | 47.18 | 47.22 | 142,277 | +0.00(+0.01%) |
Jun 25, 2024 | 47.23 | 47.23 | 47.19 | 47.22 | 89,976 | +0.02(+0.05%) |
Jun 24, 2024 | 47.19 | 47.20 | 47.19 | 47.20 | 40,913 | -0.03(-0.06%) |
Jun 21, 2024 | 47.17 | 47.23 | 47.17 | 47.22 | 193,398 | +0.01(+0.02%) |
Jun 20, 2024 | 47.21 | 47.21 | 47.16 | 47.21 | 112,139 | +0.05(+0.11%) |
Jun 18, 2024 | 47.16 | 47.17 | 47.16 | 47.16 | 39,067 | +0.02(+0.05%) |
Jun 17, 2024 | 47.17 | 47.17 | 47.14 | 47.14 | 74,882 | -0.01(-0.01%) |
Jun 14, 2024 | 47.16 | 47.18 | 47.14 | 47.14 | 72,080 | -0.03(-0.06%) |
Jun 13, 2024 | 47.16 | 47.17 | 47.16 | 47.17 | 37,606 | +0.01(+0.03%) |
Jun 12, 2024 | 47.18 | 47.18 | 47.15 | 47.16 | 29,289 | +0.01(+0.03%) |
Jun 11, 2024 | 47.15 | 47.15 | 47.11 | 47.14 | 164,306 | -0.03(-0.07%) |
Jun 10, 2024 | 47.13 | 47.17 | 47.12 | 47.17 | 114,472 | +0.07(+0.15%) |
Jun 07, 2024 | 47.14 | 47.14 | 47.09 | 47.10 | 34,921 | -0.02(-0.03%) |
Jun 06, 2024 | 47.10 | 47.15 | 47.09 | 47.12 | 294,017 | +0.04(+0.08%) |
Jun 05, 2024 | 47.02 | 47.09 | 47.02 | 47.08 | 121,781 | +0.03(+0.07%) |
Jun 04, 2024 | 47.08 | 47.09 | 47.03 | 47.05 | 53,411 | +0.02(+0.04%) |