Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 47.26 | 47.26 | 47.15 | 47.18 | 34,214 | -0.01(-0.02%) |
Aug 23, 2024 | 47.12 | 47.20 | 47.08 | 47.19 | 51,698 | +0.11(+0.23%) |
Aug 22, 2024 | 47.11 | 47.12 | 47.04 | 47.08 | 64,983 | -0.06(-0.12%) |
Aug 21, 2024 | 47.10 | 47.19 | 47.10 | 47.14 | 52,122 | +0.09(+0.19%) |
Aug 20, 2024 | 47.04 | 47.07 | 47.03 | 47.05 | 25,669 | +0.06(+0.13%) |
Aug 19, 2024 | 46.96 | 47.02 | 46.96 | 46.99 | 66,624 | +0.02(+0.05%) |
Aug 16, 2024 | 47.03 | 47.03 | 46.95 | 46.97 | 116,404 | +0.01(+0.02%) |
Aug 15, 2024 | 46.98 | 47.00 | 46.90 | 46.96 | 781,428 | -0.17(-0.37%) |
Aug 14, 2024 | 47.06 | 47.14 | 47.05 | 47.13 | 63,412 | +0.02(+0.04%) |
Aug 13, 2024 | 47.06 | 47.12 | 47.02 | 47.11 | 56,447 | +0.07(+0.15%) |
Aug 12, 2024 | 46.91 | 47.05 | 46.91 | 47.04 | 32,949 | +0.05(+0.10%) |
Aug 09, 2024 | 46.94 | 46.99 | 46.91 | 46.99 | 17,025 | +0.05(+0.11%) |
Aug 08, 2024 | 46.84 | 46.94 | 46.84 | 46.94 | 43,440 | -0.04(-0.08%) |
Aug 07, 2024 | 46.93 | 46.98 | 46.88 | 46.98 | 26,002 | +0.00(+0.01%) |
Aug 06, 2024 | 47.09 | 47.09 | 46.92 | 46.98 | 32,658 | -0.07(-0.15%) |
Aug 05, 2024 | 47.18 | 47.25 | 47.00 | 47.05 | 58,866 | -0.12(-0.24%) |
Aug 02, 2024 | 46.97 | 47.17 | 46.97 | 47.16 | 21,837 | +0.33(+0.69%) |
Aug 01, 2024 | 46.79 | 46.86 | 46.79 | 46.83 | 12,307 | -0.13(-0.27%) |
Jul 31, 2024 | 46.85 | 46.96 | 46.80 | 46.96 | 52,419 | +0.11(+0.22%) |
Jul 30, 2024 | 46.78 | 46.89 | 46.75 | 46.85 | 425,588 | +0.04(+0.10%) |
Jul 29, 2024 | 46.81 | 46.84 | 46.76 | 46.81 | 18,436 | +0.04(+0.08%) |
Jul 26, 2024 | 46.80 | 46.80 | 46.74 | 46.77 | 18,516 | +0.09(+0.19%) |
Jul 25, 2024 | 46.70 | 46.75 | 46.67 | 46.68 | 8,695 | -0.01(-0.02%) |
Jul 24, 2024 | 46.70 | 46.76 | 46.65 | 46.70 | 21,006 | +0.02(+0.04%) |
Jul 23, 2024 | 46.70 | 46.71 | 46.65 | 46.67 | 45,379 | +0.02(+0.03%) |
Jul 22, 2024 | 46.64 | 46.67 | 46.62 | 46.66 | 28,557 | -0.00(-0.00%) |
Jul 19, 2024 | 46.63 | 46.66 | 46.62 | 46.66 | 6,494 | -0.04(-0.08%) |
Jul 18, 2024 | 46.68 | 46.72 | 46.65 | 46.70 | 83,316 | +0.02(+0.04%) |
Jul 17, 2024 | 46.63 | 46.71 | 46.63 | 46.68 | 19,447 | -0.02(-0.04%) |
Jul 16, 2024 | 46.68 | 46.71 | 46.60 | 46.69 | 49,762 | +0.07(+0.16%) |
Jul 15, 2024 | 46.61 | 46.66 | 46.60 | 46.62 | 114,604 | -0.01(-0.01%) |
Jul 12, 2024 | 46.61 | 46.64 | 46.57 | 46.62 | 13,523 | +0.09(+0.18%) |
Jul 11, 2024 | 46.56 | 46.60 | 46.53 | 46.54 | 45,224 | +0.15(+0.32%) |
Jul 10, 2024 | 46.47 | 46.47 | 46.35 | 46.39 | 67,247 | -0.04(-0.08%) |
Jul 09, 2024 | 46.49 | 46.49 | 46.35 | 46.43 | 23,755 | +0.03(+0.06%) |
Jul 08, 2024 | 46.36 | 46.42 | 46.36 | 46.40 | 23,504 | -0.03(-0.06%) |
Jul 05, 2024 | 46.36 | 46.44 | 46.34 | 46.43 | 9,299 | +0.13(+0.28%) |
Jul 03, 2024 | 46.19 | 46.30 | 46.19 | 46.30 | 16,548 | +0.10(+0.22%) |
Jul 02, 2024 | 46.20 | 46.23 | 46.16 | 46.20 | 22,773 | +0.04(+0.09%) |
Jul 01, 2024 | 46.17 | 46.17 | 46.12 | 46.16 | 35,817 | -0.04(-0.09%) |
Jun 28, 2024 | 46.23 | 46.29 | 46.18 | 46.20 | 16,085 | -0.04(-0.09%) |
Jun 27, 2024 | 46.20 | 46.24 | 46.20 | 46.24 | 12,004 | +0.04(+0.09%) |
Jun 26, 2024 | 46.14 | 46.21 | 46.14 | 46.20 | 28,878 | -0.06(-0.13%) |
Jun 25, 2024 | 46.27 | 46.27 | 46.23 | 46.26 | 16,343 | +0.00(+0.00%) |
Jun 24, 2024 | 46.21 | 46.26 | 46.20 | 46.26 | 17,513 | +0.01(+0.02%) |
Jun 21, 2024 | 46.26 | 46.26 | 46.20 | 46.25 | 14,827 | +0.01(+0.02%) |
Jun 20, 2024 | 46.22 | 46.25 | 46.19 | 46.24 | 24,584 | -0.02(-0.04%) |
Jun 18, 2024 | 46.26 | 46.30 | 46.21 | 46.26 | 43,606 | +0.07(+0.15%) |
Jun 17, 2024 | 46.16 | 46.19 | 46.16 | 46.19 | 18,599 | -0.09(-0.20%) |
Jun 14, 2024 | 46.26 | 46.28 | 46.22 | 46.28 | 71,684 | +0.02(+0.04%) |
Jun 13, 2024 | 46.25 | 46.29 | 46.23 | 46.26 | 21,127 | +0.09(+0.19%) |
Jun 12, 2024 | 46.25 | 46.28 | 46.17 | 46.17 | 11,965 | +0.11(+0.23%) |
Jun 11, 2024 | 46.01 | 46.07 | 46.00 | 46.07 | 38,625 | +0.07(+0.14%) |
Jun 10, 2024 | 46.01 | 46.01 | 45.96 | 46.00 | 14,960 | +0.03(+0.07%) |
Jun 07, 2024 | 46.00 | 46.00 | 45.91 | 45.97 | 126,561 | -0.22(-0.49%) |
Jun 06, 2024 | 46.15 | 46.19 | 46.12 | 46.19 | 42,526 | -0.01(-0.02%) |
Jun 05, 2024 | 46.14 | 46.20 | 46.09 | 46.20 | 33,380 | +0.07(+0.15%) |
Jun 04, 2024 | 46.07 | 46.14 | 46.07 | 46.13 | 40,939 | +0.08(+0.17%) |