Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 235 | +0.15(+0.32%) |
Aug 22, 2024 | 47.90 | 48.25 | 47.90 | 48.22 | 1,783 | +0.16(+0.33%) |
Aug 21, 2024 | 47.98 | 48.06 | 47.98 | 48.06 | 1,756 | +0.12(+0.25%) |
Aug 20, 2024 | 47.95 | 47.98 | 47.94 | 47.94 | 2,474 | +0.38(+0.80%) |
Aug 19, 2024 | 47.54 | 47.63 | 47.54 | 47.56 | 1,123 | -0.09(-0.18%) |
Aug 16, 2024 | 47.90 | 47.90 | 47.65 | 47.65 | 547 | -0.27(-0.57%) |
Aug 15, 2024 | 48.11 | 48.11 | 47.87 | 47.92 | 3,189 | +0.05(+0.09%) |
Aug 14, 2024 | 47.70 | 47.88 | 47.70 | 47.88 | 767 | +0.23(+0.47%) |
Aug 13, 2024 | 47.35 | 47.65 | 47.34 | 47.65 | 756 | +0.25(+0.53%) |
Aug 12, 2024 | 47.04 | 47.40 | 47.04 | 47.40 | 579 | +0.22(+0.47%) |
Aug 09, 2024 | 47.86 | 47.86 | 47.08 | 47.18 | 2,768 | -0.67(-1.40%) |
Aug 08, 2024 | 47.50 | 47.85 | 47.42 | 47.85 | 841 | +0.27(+0.57%) |
Aug 07, 2024 | 47.62 | 47.79 | 47.58 | 47.58 | 877 | -0.15(-0.31%) |
Aug 06, 2024 | 47.25 | 47.81 | 47.25 | 47.73 | 14,450 | +0.56(+1.19%) |
Aug 05, 2024 | 47.27 | 47.40 | 47.17 | 47.17 | 4,502 | +0.13(+0.28%) |
Aug 02, 2024 | 46.85 | 47.04 | 46.78 | 47.04 | 3,455 | +0.51(+1.10%) |
Aug 01, 2024 | 46.55 | 46.55 | 46.50 | 46.53 | 1,623 | +0.15(+0.32%) |
Jul 31, 2024 | 46.25 | 46.38 | 45.79 | 46.38 | 9,480 | +0.38(+0.83%) |
Jul 30, 2024 | 46.00 | 46.06 | 45.94 | 46.00 | 1,832 | -0.07(-0.15%) |
Jul 29, 2024 | 45.63 | 46.07 | 45.09 | 46.07 | 5,626 | +0.33(+0.73%) |
Jul 26, 2024 | 45.66 | 46.08 | 45.56 | 45.73 | 2,211 | -0.24(-0.53%) |
Jul 25, 2024 | 45.71 | 46.18 | 45.71 | 45.98 | 1,647 | +0.24(+0.53%) |
Jul 24, 2024 | 45.87 | 45.87 | 45.69 | 45.73 | 1,244 | -0.11(-0.24%) |
Jul 23, 2024 | 46.04 | 46.04 | 45.69 | 45.84 | 2,549 | +0.25(+0.55%) |
Jul 19, 2024 | 45.59 | 505 | +0.22(+0.49%) | |||
Jul 18, 2024 | 45.61 | 45.73 | 45.37 | 45.37 | 1,549 | -0.60(-1.30%) |
Jul 17, 2024 | 45.99 | 46.14 | 45.81 | 45.97 | 4,751 | -0.05(-0.11%) |
Jul 16, 2024 | 46.18 | 46.27 | 45.83 | 46.02 | 3,573 | +0.29(+0.63%) |
Jul 15, 2024 | 45.69 | 45.94 | 45.58 | 45.73 | 3,879 | +0.21(+0.46%) |
Jul 12, 2024 | 45.58 | 45.58 | 45.31 | 45.52 | 4,359 | +0.10(+0.23%) |
Jul 11, 2024 | 45.79 | 45.79 | 45.40 | 45.42 | 4,256 | -0.04(-0.09%) |
Jul 10, 2024 | 45.83 | 45.83 | 45.46 | 45.46 | 1,403 | +0.07(+0.16%) |
Jul 09, 2024 | 45.67 | 45.77 | 45.39 | 45.39 | 2,516 | -0.01(-0.03%) |
Jul 08, 2024 | 45.72 | 45.72 | 45.40 | 45.40 | 2,720 | -0.23(-0.50%) |
Jul 05, 2024 | 45.20 | 45.77 | 45.20 | 45.62 | 1,241 | +0.40(+0.89%) |
Jul 03, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 117 | +0.46(+1.03%) |
Jul 02, 2024 | 45.19 | 45.19 | 44.63 | 44.76 | 3,570 | +0.18(+0.40%) |
Jun 28, 2024 | 44.58 | 61 | +0.26(+0.59%) | |||
Jun 27, 2024 | 44.16 | 44.41 | 44.16 | 44.32 | 1,114 | +0.07(+0.16%) |
Jun 26, 2024 | 44.42 | 44.42 | 44.16 | 44.25 | 1,940 | -0.08(-0.18%) |
Jun 25, 2024 | 44.38 | 44.46 | 44.14 | 44.33 | 1,647 | +0.00(+0.00%) |
Jun 24, 2024 | 44.44 | 44.46 | 44.33 | 44.33 | 875 | +0.01(+0.02%) |
Jun 21, 2024 | 44.34 | 44.34 | 44.22 | 44.32 | 1,635 | -0.28(-0.63%) |
Jun 20, 2024 | 44.27 | 44.60 | 44.27 | 44.60 | 1,624 | +0.13(+0.30%) |
Jun 18, 2024 | 44.75 | 44.75 | 44.17 | 44.46 | 1,583 | +0.34(+0.78%) |
Jun 17, 2024 | 44.63 | 44.63 | 44.12 | 44.12 | 1,084 | -0.34(-0.76%) |
Jun 14, 2024 | 44.71 | 44.71 | 44.46 | 44.46 | 400 | -0.57(-1.26%) |
Jun 12, 2024 | 45.02 | 82 | +0.80(+1.80%) | |||
Jun 11, 2024 | 44.50 | 44.50 | 44.23 | 44.23 | 682 | -0.27(-0.61%) |
Jun 10, 2024 | 44.42 | 44.73 | 44.19 | 44.50 | 19,003 | +0.23(+0.53%) |
Jun 07, 2024 | 44.91 | 44.91 | 44.12 | 44.27 | 4,473 | -0.63(-1.41%) |
Jun 06, 2024 | 44.22 | 45.01 | 44.22 | 44.90 | 6,471 | +0.10(+0.23%) |
Jun 05, 2024 | 45.15 | 45.43 | 44.71 | 44.80 | 2,005 | -0.39(-0.87%) |
Jun 04, 2024 | 44.94 | 45.19 | 44.93 | 45.19 | 1,478 | +0.43(+0.97%) |