Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 48.35 | 48.35 | 48.27 | 48.30 | 85,645 | +0.01(+0.01%) |
Aug 23, 2024 | 48.26 | 48.38 | 48.23 | 48.29 | 63,140 | +0.06(+0.12%) |
Aug 22, 2024 | 48.23 | 48.26 | 48.20 | 48.23 | 95,915 | -0.03(-0.05%) |
Aug 21, 2024 | 48.24 | 48.31 | 48.23 | 48.26 | 41,124 | +0.01(+0.01%) |
Aug 20, 2024 | 48.22 | 48.26 | 48.20 | 48.25 | 72,311 | +0.03(+0.06%) |
Aug 19, 2024 | 48.29 | 48.37 | 48.22 | 48.22 | 203,859 | -0.07(-0.14%) |
Aug 16, 2024 | 48.27 | 48.33 | 48.25 | 48.29 | 65,454 | +0.02(+0.04%) |
Aug 15, 2024 | 48.28 | 48.31 | 48.26 | 48.27 | 57,681 | -0.05(-0.10%) |
Aug 14, 2024 | 48.31 | 48.38 | 48.31 | 48.32 | 40,052 | +0.03(+0.06%) |
Aug 13, 2024 | 48.26 | 48.34 | 48.26 | 48.29 | 37,898 | +0.05(+0.11%) |
Aug 12, 2024 | 48.26 | 48.32 | 48.23 | 48.24 | 47,459 | -0.00(-0.00%) |
Aug 09, 2024 | 48.22 | 48.29 | 48.21 | 48.24 | 40,006 | +0.01(+0.01%) |
Aug 08, 2024 | 48.26 | 48.27 | 48.17 | 48.23 | 82,373 | -0.07(-0.14%) |
Aug 07, 2024 | 48.39 | 48.40 | 48.26 | 48.30 | 75,464 | -0.07(-0.14%) |
Aug 06, 2024 | 48.42 | 48.43 | 48.31 | 48.38 | 78,623 | -0.05(-0.11%) |
Aug 05, 2024 | 48.48 | 48.52 | 48.42 | 48.43 | 87,734 | +0.06(+0.12%) |
Aug 02, 2024 | 48.35 | 48.40 | 48.30 | 48.37 | 69,180 | +0.27(+0.56%) |
Aug 01, 2024 | 48.16 | 48.26 | 48.06 | 48.10 | 109,559 | +0.09(+0.19%) |
Jul 31, 2024 | 48.01 | 48.08 | 47.97 | 48.01 | 300,618 | -0.06(-0.13%) |
Jul 30, 2024 | 48.07 | 48.16 | 48.03 | 48.07 | 61,084 | +0.01(+0.02%) |
Jul 29, 2024 | 48.10 | 48.10 | 48.00 | 48.06 | 44,834 | +0.04(+0.08%) |
Jul 26, 2024 | 48.08 | 48.08 | 48.00 | 48.02 | 51,230 | -0.03(-0.06%) |
Jul 25, 2024 | 48.05 | 48.06 | 47.98 | 48.05 | 49,820 | +0.04(+0.09%) |
Jul 24, 2024 | 48.04 | 48.09 | 47.97 | 48.01 | 53,817 | +0.01(+0.01%) |
Jul 23, 2024 | 48.06 | 48.13 | 47.99 | 48.00 | 117,748 | -0.03(-0.06%) |
Jul 22, 2024 | 48.05 | 48.08 | 47.99 | 48.03 | 60,044 | -0.01(-0.02%) |
Jul 19, 2024 | 48.05 | 48.05 | 47.98 | 48.04 | 37,756 | -0.02(-0.04%) |
Jul 18, 2024 | 48.04 | 48.07 | 47.98 | 48.06 | 164,092 | +0.02(+0.04%) |
Jul 17, 2024 | 48.00 | 48.06 | 47.98 | 48.04 | 82,449 | +0.01(+0.02%) |
Jul 16, 2024 | 48.03 | 48.03 | 47.96 | 48.03 | 51,314 | +0.10(+0.21%) |
Jul 15, 2024 | 48.00 | 48.00 | 47.90 | 47.93 | 94,165 | -0.04(-0.09%) |
Jul 12, 2024 | 47.97 | 47.99 | 47.96 | 47.97 | 34,455 | +0.05(+0.10%) |
Jul 11, 2024 | 47.97 | 47.99 | 47.92 | 47.93 | 45,528 | +0.09(+0.20%) |
Jul 10, 2024 | 47.86 | 47.87 | 47.82 | 47.83 | 89,701 | +0.02(+0.04%) |
Jul 09, 2024 | 47.83 | 47.84 | 47.79 | 47.81 | 82,108 | +0.02(+0.04%) |
Jul 08, 2024 | 47.87 | 47.87 | 47.79 | 47.79 | 75,988 | -0.04(-0.08%) |
Jul 05, 2024 | 47.84 | 47.85 | 47.77 | 47.83 | 81,290 | +0.10(+0.21%) |
Jul 03, 2024 | 47.69 | 47.78 | 47.68 | 47.73 | 63,617 | +0.08(+0.17%) |
Jul 02, 2024 | 47.63 | 47.69 | 47.63 | 47.65 | 77,038 | +0.05(+0.10%) |
Jul 01, 2024 | 47.68 | 47.68 | 47.58 | 47.60 | 73,844 | -0.07(-0.15%) |
Jun 28, 2024 | 47.69 | 47.75 | 47.65 | 47.67 | 83,081 | -0.04(-0.09%) |
Jun 27, 2024 | 47.65 | 47.73 | 47.65 | 47.72 | 99,187 | +0.02(+0.04%) |
Jun 26, 2024 | 47.74 | 47.74 | 47.67 | 47.70 | 76,186 | -0.07(-0.14%) |
Jun 25, 2024 | 47.88 | 47.88 | 47.75 | 47.76 | 71,889 | -0.01(-0.02%) |
Jun 24, 2024 | 47.80 | 47.80 | 47.73 | 47.77 | 62,759 | -0.01(-0.03%) |
Jun 21, 2024 | 47.79 | 47.80 | 47.73 | 47.79 | 94,004 | +0.03(+0.05%) |
Jun 20, 2024 | 47.80 | 47.80 | 47.74 | 47.76 | 71,640 | -0.02(-0.04%) |
Jun 18, 2024 | 47.78 | 47.79 | 47.74 | 47.78 | 70,237 | +0.04(+0.09%) |
Jun 17, 2024 | 47.76 | 47.76 | 47.70 | 47.74 | 99,062 | -0.07(-0.16%) |
Jun 14, 2024 | 47.78 | 47.81 | 47.73 | 47.81 | 73,267 | +0.07(+0.15%) |
Jun 13, 2024 | 47.67 | 47.76 | 47.67 | 47.74 | 89,920 | +0.09(+0.20%) |
Jun 12, 2024 | 47.70 | 47.70 | 47.61 | 47.65 | 101,531 | +0.12(+0.26%) |
Jun 11, 2024 | 47.54 | 47.54 | 47.50 | 47.52 | 90,411 | +0.02(+0.05%) |
Jun 10, 2024 | 47.54 | 47.54 | 47.48 | 47.50 | 67,871 | +0.00(+0.01%) |
Jun 07, 2024 | 47.51 | 47.53 | 47.49 | 47.49 | 51,786 | -0.08(-0.17%) |
Jun 06, 2024 | 47.56 | 47.59 | 47.54 | 47.57 | 131,537 | +0.09(+0.20%) |
Jun 05, 2024 | 47.46 | 47.50 | 47.43 | 47.48 | 103,581 | +0.07(+0.16%) |
Jun 04, 2024 | 47.39 | 47.42 | 47.36 | 47.40 | 119,685 | +0.10(+0.21%) |