Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 48.17 | 48.24 | 48.00 | 48.00 | 22,356 | -0.09(-0.20%) |
Aug 29, 2024 | 47.99 | 48.15 | 47.99 | 48.09 | 24,282 | -0.05(-0.11%) |
Aug 28, 2024 | 48.53 | 48.53 | 48.12 | 48.15 | 23,721 | -0.15(-0.31%) |
Aug 27, 2024 | 47.75 | 48.32 | 47.75 | 48.30 | 34,118 | +0.18(+0.37%) |
Aug 26, 2024 | 48.58 | 48.58 | 48.08 | 48.12 | 26,497 | -0.08(-0.17%) |
Aug 23, 2024 | 47.77 | 48.31 | 47.77 | 48.20 | 31,757 | +0.23(+0.48%) |
Aug 22, 2024 | 47.93 | 48.20 | 47.93 | 47.97 | 23,528 | -0.03(-0.06%) |
Aug 21, 2024 | 48.32 | 48.32 | 47.96 | 48.00 | 30,997 | -0.15(-0.31%) |
Aug 20, 2024 | 48.14 | 48.17 | 47.95 | 48.15 | 23,357 | +0.14(+0.29%) |
Aug 19, 2024 | 47.51 | 48.32 | 47.51 | 48.01 | 54,185 | +0.17(+0.36%) |
Aug 16, 2024 | 47.92 | 48.04 | 47.84 | 47.84 | 18,766 | +0.00(+0.00%) |
Aug 15, 2024 | 48.06 | 48.06 | 47.69 | 47.84 | 256,388 | -0.31(-0.64%) |
Aug 14, 2024 | 48.19 | 48.23 | 47.91 | 48.15 | 15,252 | +0.01(+0.02%) |
Aug 13, 2024 | 48.32 | 48.32 | 47.98 | 48.14 | 25,762 | +0.19(+0.40%) |
Aug 12, 2024 | 47.95 | 47.95 | 47.80 | 47.95 | 18,175 | -0.01(-0.02%) |
Aug 09, 2024 | 47.61 | 47.97 | 47.61 | 47.96 | 49,973 | +0.28(+0.59%) |
Aug 08, 2024 | 47.76 | 47.87 | 47.64 | 47.68 | 169,395 | -0.20(-0.42%) |
Aug 07, 2024 | 47.88 | 47.89 | 47.70 | 47.88 | 21,679 | -0.08(-0.17%) |
Aug 06, 2024 | 48.00 | 48.09 | 47.77 | 47.96 | 29,264 | -0.04(-0.08%) |
Aug 05, 2024 | 48.05 | 49.17 | 48.00 | 48.00 | 48,402 | -0.06(-0.12%) |
Aug 02, 2024 | 47.93 | 48.17 | 47.83 | 48.06 | 31,835 | +0.27(+0.56%) |
Aug 01, 2024 | 47.95 | 47.95 | 47.56 | 47.79 | 29,608 | +0.16(+0.33%) |
Jul 31, 2024 | 47.65 | 47.65 | 47.33 | 47.63 | 64,223 | +0.26(+0.55%) |
Jul 30, 2024 | 47.19 | 47.42 | 47.19 | 47.37 | 244,264 | +0.18(+0.38%) |
Jul 29, 2024 | 47.31 | 47.31 | 47.19 | 47.19 | 18,617 | +0.01(+0.02%) |
Jul 26, 2024 | 47.34 | 47.34 | 47.15 | 47.18 | 28,109 | -0.02(-0.04%) |
Jul 25, 2024 | 47.18 | 47.21 | 47.03 | 47.20 | 27,541 | +0.13(+0.28%) |
Jul 24, 2024 | 46.98 | 47.19 | 46.98 | 47.07 | 24,759 | -0.05(-0.11%) |
Jul 23, 2024 | 47.07 | 47.14 | 47.01 | 47.12 | 14,468 | +0.17(+0.36%) |
Jul 22, 2024 | 46.86 | 47.07 | 46.86 | 46.95 | 27,862 | -0.14(-0.30%) |
Jul 19, 2024 | 47.09 | 47.11 | 46.98 | 47.09 | 18,587 | +0.04(+0.08%) |
Jul 18, 2024 | 47.25 | 47.25 | 47.05 | 47.05 | 18,839 | -0.19(-0.40%) |
Jul 17, 2024 | 47.14 | 47.27 | 47.06 | 47.24 | 17,454 | +0.12(+0.25%) |
Jul 16, 2024 | 47.12 | 47.35 | 47.12 | 47.12 | 23,096 | +0.01(+0.02%) |
Jul 15, 2024 | 46.78 | 47.18 | 46.78 | 47.11 | 29,068 | -0.04(-0.08%) |
Jul 12, 2024 | 46.93 | 47.17 | 46.93 | 47.15 | 16,620 | +0.07(+0.15%) |
Jul 11, 2024 | 46.90 | 47.13 | 46.89 | 47.08 | 20,614 | +0.22(+0.47%) |
Jul 10, 2024 | 46.77 | 46.87 | 46.72 | 46.86 | 31,903 | +0.05(+0.11%) |
Jul 09, 2024 | 46.70 | 46.81 | 46.69 | 46.81 | 39,076 | +0.03(+0.06%) |
Jul 08, 2024 | 46.76 | 46.79 | 46.71 | 46.78 | 33,027 | +0.01(+0.02%) |
Jul 05, 2024 | 46.63 | 46.77 | 46.62 | 46.77 | 47,233 | +0.14(+0.30%) |
Jul 03, 2024 | 46.52 | 46.63 | 46.50 | 46.63 | 20,264 | +0.10(+0.21%) |
Jul 02, 2024 | 46.70 | 46.70 | 46.44 | 46.53 | 28,465 | +0.05(+0.11%) |
Jul 01, 2024 | 46.60 | 46.63 | 46.37 | 46.48 | 46,750 | -0.21(-0.44%) |
Jun 28, 2024 | 46.71 | 46.83 | 46.58 | 46.69 | 22,714 | -0.03(-0.06%) |
Jun 27, 2024 | 46.63 | 46.78 | 46.60 | 46.72 | 13,537 | +0.04(+0.09%) |
Jun 26, 2024 | 46.74 | 46.74 | 46.60 | 46.68 | 57,970 | -0.07(-0.15%) |
Jun 25, 2024 | 46.65 | 46.83 | 46.60 | 46.75 | 72,636 | +0.10(+0.21%) |
Jun 24, 2024 | 46.86 | 46.86 | 46.61 | 46.65 | 10,572 | -0.12(-0.26%) |
Jun 21, 2024 | 46.83 | 46.83 | 46.66 | 46.77 | 14,322 | +0.06(+0.13%) |
Jun 20, 2024 | 46.66 | 46.83 | 46.54 | 46.71 | 18,558 | +0.07(+0.15%) |
Jun 18, 2024 | 46.54 | 46.85 | 46.54 | 46.64 | 75,180 | +0.10(+0.21%) |
Jun 17, 2024 | 46.80 | 46.81 | 46.49 | 46.54 | 53,768 | -0.28(-0.59%) |
Jun 14, 2024 | 46.71 | 46.87 | 46.67 | 46.82 | 23,264 | +0.04(+0.08%) |
Jun 13, 2024 | 46.65 | 46.79 | 46.61 | 46.78 | 9,639 | +0.11(+0.23%) |
Jun 12, 2024 | 46.45 | 46.72 | 46.45 | 46.67 | 13,724 | +0.29(+0.62%) |
Jun 11, 2024 | 46.23 | 46.47 | 46.23 | 46.38 | 26,762 | +0.00(+0.00%) |
Jun 10, 2024 | 46.41 | 46.54 | 45.84 | 46.38 | 57,683 | +0.00(+0.00%) |
Jun 07, 2024 | 46.44 | 46.44 | 46.27 | 46.38 | 34,428 | -0.26(-0.55%) |
Jun 06, 2024 | 46.50 | 46.64 | 46.50 | 46.64 | 31,882 | +0.06(+0.13%) |
Jun 05, 2024 | 46.55 | 46.58 | 46.39 | 46.58 | 44,722 | -0.03(-0.06%) |
Jun 04, 2024 | 46.28 | 46.69 | 46.27 | 46.61 | 42,106 | +0.36(+0.79%) |