Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 47.97 | 48.07 | 47.87 | 48.07 | 158,001 | +0.19(+0.40%) |
Aug 22, 2024 | 47.93 | 47.94 | 47.80 | 47.88 | 127,808 | -0.13(-0.27%) |
Aug 21, 2024 | 47.98 | 48.08 | 47.91 | 48.01 | 153,608 | +0.08(+0.17%) |
Aug 20, 2024 | 47.87 | 47.93 | 47.82 | 47.93 | 177,156 | +0.11(+0.23%) |
Aug 19, 2024 | 47.75 | 47.84 | 47.72 | 47.82 | 146,813 | -0.02(-0.04%) |
Aug 16, 2024 | 47.81 | 47.87 | 47.75 | 47.84 | 194,656 | +0.08(+0.17%) |
Aug 15, 2024 | 47.69 | 47.76 | 47.65 | 47.76 | 226,616 | -0.15(-0.31%) |
Aug 14, 2024 | 47.85 | 47.95 | 47.84 | 47.91 | 150,605 | +0.10(+0.21%) |
Aug 13, 2024 | 47.76 | 47.81 | 47.73 | 47.81 | 117,299 | +0.10(+0.21%) |
Aug 12, 2024 | 47.53 | 47.71 | 47.50 | 47.71 | 147,823 | +0.16(+0.34%) |
Aug 09, 2024 | 47.58 | 47.58 | 47.50 | 47.55 | 250,854 | +0.17(+0.36%) |
Aug 08, 2024 | 47.32 | 47.41 | 47.32 | 47.38 | 340,847 | -0.07(-0.15%) |
Aug 07, 2024 | 47.51 | 47.52 | 47.38 | 47.45 | 247,641 | -0.13(-0.27%) |
Aug 06, 2024 | 47.78 | 47.78 | 47.55 | 47.58 | 225,897 | -0.26(-0.54%) |
Aug 05, 2024 | 48.02 | 48.03 | 47.71 | 47.84 | 190,502 | -0.11(-0.23%) |
Aug 02, 2024 | 47.65 | 47.95 | 47.65 | 47.95 | 226,180 | +0.55(+1.16%) |
Aug 01, 2024 | 47.32 | 47.48 | 47.32 | 47.40 | 342,981 | +0.16(+0.34%) |
Jul 31, 2024 | 47.09 | 47.24 | 47.02 | 47.24 | 168,759 | +0.25(+0.53%) |
Jul 30, 2024 | 47.02 | 47.03 | 46.90 | 46.99 | 192,445 | +0.06(+0.13%) |
Jul 29, 2024 | 46.95 | 46.96 | 46.89 | 46.93 | 124,470 | +0.06(+0.13%) |
Jul 26, 2024 | 46.85 | 46.88 | 46.80 | 46.87 | 165,874 | +0.19(+0.41%) |
Jul 25, 2024 | 46.64 | 46.78 | 46.64 | 46.68 | 2,369,148 | +0.08(+0.17%) |
Jul 24, 2024 | 46.78 | 46.80 | 46.60 | 46.60 | 137,082 | -0.13(-0.28%) |
Jul 23, 2024 | 46.75 | 46.80 | 46.71 | 46.73 | 115,551 | -0.01(-0.02%) |
Jul 22, 2024 | 46.79 | 46.82 | 46.66 | 46.74 | 157,328 | +0.02(+0.05%) |
Jul 19, 2024 | 46.74 | 46.77 | 46.71 | 46.72 | 40,279 | -0.13(-0.28%) |
Jul 18, 2024 | 46.90 | 46.95 | 46.81 | 46.85 | 91,978 | -0.11(-0.23%) |
Jul 17, 2024 | 46.88 | 47.00 | 46.85 | 46.96 | 141,230 | +0.02(+0.04%) |
Jul 16, 2024 | 46.83 | 46.96 | 46.80 | 46.94 | 143,109 | +0.15(+0.32%) |
Jul 15, 2024 | 46.82 | 46.86 | 46.76 | 46.79 | 194,428 | -0.12(-0.25%) |
Jul 12, 2024 | 46.81 | 46.91 | 46.79 | 46.91 | 132,893 | +0.10(+0.21%) |
Jul 11, 2024 | 46.79 | 46.86 | 46.76 | 46.81 | 301,036 | +0.25(+0.54%) |
Jul 10, 2024 | 46.52 | 46.57 | 46.47 | 46.56 | 164,399 | +0.04(+0.09%) |
Jul 09, 2024 | 46.51 | 46.53 | 46.42 | 46.52 | 393,668 | -0.05(-0.11%) |
Jul 08, 2024 | 46.54 | 46.57 | 46.48 | 46.57 | 266,708 | +0.05(+0.11%) |
Jul 05, 2024 | 46.47 | 46.54 | 46.38 | 46.52 | 76,044 | +0.20(+0.43%) |
Jul 03, 2024 | 46.17 | 46.33 | 46.16 | 46.32 | 126,068 | +0.27(+0.58%) |
Jul 02, 2024 | 46.06 | 46.08 | 45.98 | 46.05 | 336,788 | -0.04(-0.09%) |
Jul 01, 2024 | 46.03 | 46.10 | 45.90 | 46.09 | 99,741 | -0.10(-0.22%) |
Jun 28, 2024 | 46.45 | 46.47 | 46.17 | 46.19 | 121,873 | -0.23(-0.49%) |
Jun 27, 2024 | 46.38 | 46.42 | 46.35 | 46.42 | 156,875 | +0.12(+0.26%) |
Jun 26, 2024 | 46.33 | 46.34 | 46.28 | 46.30 | 286,361 | -0.20(-0.43%) |
Jun 25, 2024 | 46.47 | 46.53 | 46.45 | 46.50 | 103,094 | -0.13(-0.28%) |
Jun 24, 2024 | 46.47 | 46.63 | 46.45 | 46.63 | 137,473 | +0.18(+0.38%) |
Jun 21, 2024 | 46.50 | 46.50 | 46.37 | 46.45 | 95,490 | +0.00(+0.00%) |
Jun 20, 2024 | 46.10 | 46.48 | 46.10 | 46.45 | 223,295 | -0.13(-0.28%) |
Jun 18, 2024 | 46.42 | 46.59 | 46.42 | 46.58 | 172,757 | +0.17(+0.36%) |
Jun 17, 2024 | 46.38 | 46.42 | 46.34 | 46.41 | 143,036 | -0.13(-0.28%) |
Jun 14, 2024 | 46.54 | 46.58 | 46.50 | 46.54 | 182,696 | +0.00(+0.00%) |
Jun 13, 2024 | 46.46 | 46.55 | 46.40 | 46.54 | 82,226 | +0.23(+0.49%) |
Jun 12, 2024 | 46.40 | 46.48 | 46.28 | 46.31 | 182,708 | +0.22(+0.47%) |
Jun 11, 2024 | 45.96 | 46.09 | 45.91 | 46.09 | 140,122 | +0.17(+0.37%) |
Jun 10, 2024 | 45.93 | 45.94 | 45.88 | 45.92 | 80,789 | -0.06(-0.13%) |
Jun 07, 2024 | 46.07 | 46.07 | 45.98 | 45.98 | 118,520 | -0.34(-0.73%) |
Jun 06, 2024 | 46.30 | 46.37 | 46.29 | 46.32 | 116,070 | -0.03(-0.06%) |
Jun 05, 2024 | 46.29 | 46.35 | 46.18 | 46.35 | 144,992 | +0.13(+0.28%) |
Jun 04, 2024 | 46.14 | 46.25 | 46.13 | 46.22 | 233,405 | +0.18(+0.39%) |