Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 47.28 | 47.40 | 46.87 | 46.87 | 5,010 | -0.38(-0.81%) |
Aug 29, 2024 | 47.20 | 47.29 | 47.13 | 47.25 | 4,045 | -0.14(-0.29%) |
Aug 28, 2024 | 47.52 | 47.52 | 47.39 | 47.39 | 8,013 | -0.06(-0.12%) |
Aug 27, 2024 | 47.28 | 47.48 | 47.28 | 47.45 | 75,867 | -0.11(-0.23%) |
Aug 26, 2024 | 47.74 | 47.97 | 47.54 | 47.56 | 7,963 | -0.06(-0.13%) |
Aug 23, 2024 | 47.47 | 47.69 | 47.47 | 47.62 | 4,731 | +0.28(+0.59%) |
Aug 22, 2024 | 47.54 | 47.54 | 47.34 | 47.34 | 2,669 | -0.41(-0.85%) |
Aug 21, 2024 | 47.69 | 47.80 | 47.66 | 47.75 | 2,341 | +0.07(+0.14%) |
Aug 20, 2024 | 47.62 | 47.68 | 47.62 | 47.68 | 3,105 | +0.36(+0.76%) |
Aug 19, 2024 | 47.45 | 47.45 | 47.32 | 47.32 | 1,362 | +0.12(+0.25%) |
Aug 16, 2024 | 47.13 | 47.20 | 47.13 | 47.20 | 10,153 | +0.17(+0.36%) |
Aug 15, 2024 | 46.76 | 47.05 | 46.75 | 47.03 | 20,850 | -0.39(-0.82%) |
Aug 14, 2024 | 47.47 | 47.48 | 47.41 | 47.42 | 5,020 | +0.17(+0.35%) |
Aug 13, 2024 | 47.16 | 47.25 | 47.16 | 47.25 | 520 | +0.35(+0.75%) |
Aug 12, 2024 | 46.80 | 46.97 | 46.70 | 46.90 | 1,876 | +0.09(+0.19%) |
Aug 09, 2024 | 46.79 | 46.81 | 46.73 | 46.81 | 1,459 | +0.40(+0.86%) |
Aug 08, 2024 | 46.36 | 46.43 | 46.33 | 46.41 | 870 | -0.22(-0.48%) |
Aug 07, 2024 | 46.69 | 46.85 | 46.56 | 46.63 | 3,934 | -0.29(-0.61%) |
Aug 06, 2024 | 47.49 | 47.57 | 46.92 | 46.92 | 5,803 | -0.80(-1.68%) |
Aug 05, 2024 | 48.13 | 48.13 | 47.43 | 47.72 | 4,811 | +0.17(+0.36%) |
Aug 02, 2024 | 47.12 | 47.60 | 47.12 | 47.55 | 389,680 | +1.06(+2.28%) |
Aug 01, 2024 | 46.37 | 46.58 | 46.37 | 46.49 | 9,571 | +0.20(+0.43%) |
Jul 31, 2024 | 46.12 | 46.29 | 46.05 | 46.29 | 66,128 | +0.50(+1.08%) |
Jul 30, 2024 | 45.74 | 45.82 | 45.65 | 45.79 | 5,120 | +0.11(+0.25%) |
Jul 29, 2024 | 45.72 | 45.72 | 45.65 | 45.68 | 2,040 | +0.12(+0.26%) |
Jul 26, 2024 | 45.52 | 45.58 | 45.50 | 45.56 | 3,769 | +0.36(+0.80%) |
Jul 25, 2024 | 45.17 | 45.40 | 45.17 | 45.20 | 1,212 | +0.20(+0.45%) |
Jul 24, 2024 | 45.42 | 45.42 | 44.99 | 45.00 | 44,567 | -0.33(-0.73%) |
Jul 23, 2024 | 45.47 | 45.47 | 45.31 | 45.33 | 6,993 | +0.03(+0.07%) |
Jul 22, 2024 | 45.57 | 45.61 | 45.19 | 45.30 | 10,940 | -0.11(-0.25%) |
Jul 19, 2024 | 45.48 | 45.48 | 45.39 | 45.41 | 4,079 | -0.22(-0.49%) |
Jul 18, 2024 | 45.76 | 45.80 | 45.63 | 45.64 | 4,757 | -0.27(-0.60%) |
Jul 17, 2024 | 45.71 | 45.91 | 45.71 | 45.91 | 1,826 | +0.08(+0.17%) |
Jul 16, 2024 | 45.62 | 45.84 | 45.62 | 45.83 | 2,706 | +0.43(+0.95%) |
Jul 15, 2024 | 45.51 | 45.51 | 45.37 | 45.40 | 8,001 | -0.33(-0.72%) |
Jul 12, 2024 | 45.57 | 45.74 | 45.57 | 45.73 | 45,596 | +0.08(+0.18%) |
Jul 11, 2024 | 45.79 | 45.79 | 45.65 | 45.65 | 192,803 | +0.41(+0.91%) |
Jul 10, 2024 | 45.21 | 45.24 | 45.19 | 45.24 | 924 | +0.10(+0.23%) |
Jul 09, 2024 | 45.14 | 45.14 | 45.00 | 45.13 | 4,695 | -0.15(-0.32%) |
Jul 08, 2024 | 45.21 | 45.28 | 45.19 | 45.28 | 571 | +0.06(+0.13%) |
Jul 05, 2024 | 45.02 | 45.27 | 45.02 | 45.22 | 3,426 | +0.30(+0.67%) |
Jul 03, 2024 | 44.88 | 44.94 | 44.88 | 44.92 | 206 | +0.48(+1.08%) |
Jul 02, 2024 | 44.45 | 44.45 | 44.30 | 44.44 | 1,030 | +0.30(+0.68%) |
Jul 01, 2024 | 44.46 | 44.48 | 44.14 | 44.14 | 2,870 | -0.72(-1.60%) |
Jun 28, 2024 | 45.47 | 45.47 | 44.83 | 44.86 | 1,983 | -0.56(-1.24%) |
Jun 27, 2024 | 45.41 | 45.42 | 45.38 | 45.42 | 868 | +0.16(+0.35%) |
Jun 26, 2024 | 45.37 | 45.37 | 45.26 | 45.26 | 510 | -0.54(-1.17%) |
Jun 25, 2024 | 45.65 | 45.80 | 45.65 | 45.80 | 856 | +0.09(+0.20%) |
Jun 24, 2024 | 45.60 | 45.73 | 45.58 | 45.71 | 7,840 | +0.10(+0.22%) |
Jun 21, 2024 | 45.76 | 45.76 | 45.54 | 45.61 | 2,013 | +0.04(+0.09%) |
Jun 20, 2024 | 45.32 | 45.60 | 45.32 | 45.57 | 5,918 | -0.22(-0.48%) |
Jun 18, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 529 | +0.34(+0.74%) |
Jun 17, 2024 | 45.38 | 45.47 | 45.30 | 45.45 | 6,456 | -0.33(-0.71%) |
Jun 14, 2024 | 45.73 | 45.89 | 45.67 | 45.78 | 14,149 | +0.19(+0.42%) |
Jun 13, 2024 | 45.52 | 45.60 | 45.52 | 45.59 | 2,619 | +0.48(+1.06%) |
Jun 12, 2024 | 45.33 | 45.49 | 45.11 | 45.11 | 33,967 | +0.32(+0.71%) |
Jun 11, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 164 | +0.33(+0.74%) |
Jun 10, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 113 | -0.20(-0.45%) |
Jun 07, 2024 | 44.68 | 44.78 | 44.66 | 44.66 | 8,499 | -0.74(-1.62%) |
Jun 06, 2024 | 45.31 | 45.40 | 45.31 | 45.40 | 271 | -0.04(-0.09%) |
Jun 05, 2024 | 45.10 | 45.44 | 45.10 | 45.44 | 1,650 | +0.28(+0.62%) |
Jun 04, 2024 | 44.97 | 45.22 | 44.97 | 45.16 | 727 | +0.41(+0.91%) |