Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 48.95 | 48.95 | 48.89 | 48.90 | 3,252 | -0.03(-0.06%) |
Aug 15, 2024 | 48.95 | 48.95 | 48.93 | 48.93 | 304 | -0.17(-0.35%) |
Aug 14, 2024 | 49.10 | 49.11 | 49.10 | 49.10 | 289 | -0.28(-0.57%) |
Aug 13, 2024 | 49.38 | 49.38 | 49.37 | 49.38 | 297 | +0.06(+0.12%) |
Aug 12, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 116 | +0.06(+0.12%) |
Aug 11, 2024 | 49.25 | 49.26 | 49.23 | 49.26 | 121 | +0.01(+0.02%) |
Aug 09, 2024 | 49.25 | 49.26 | 49.24 | 49.25 | 3,306 | +0.00(+0.00%) |
Aug 08, 2024 | 49.25 | 49.25 | 49.24 | 49.25 | 290 | +0.01(+0.02%) |
Aug 07, 2024 | 49.27 | 49.27 | 49.24 | 49.24 | 294 | +0.04(+0.08%) |
Aug 06, 2024 | 49.20 | 49.20 | 49.19 | 49.20 | 316 | -0.04(-0.09%) |
Aug 05, 2024 | 49.25 | 49.25 | 49.24 | 49.25 | 314 | +0.56(+1.14%) |
Aug 04, 2024 | 48.61 | 48.70 | 48.63 | 48.69 | 149 | +0.02(+0.05%) |
Aug 02, 2024 | 48.69 | 48.70 | 48.66 | 48.67 | 3,207 | -0.02(-0.05%) |
Aug 01, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 312 | +0.13(+0.27%) |
Jul 31, 2024 | 48.56 | 48.57 | 48.55 | 48.56 | 297 | +0.12(+0.25%) |
Jul 30, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 301 | +0.12(+0.25%) |
Jul 29, 2024 | 48.31 | 48.32 | 48.31 | 48.32 | 285 | -0.02(-0.04%) |
Jul 28, 2024 | 48.29 | 48.34 | 48.32 | 48.34 | 143 | +0.00(+0.00%) |
Jul 26, 2024 | 48.34 | 48.36 | 48.29 | 48.34 | 3,337 | +0.00(+0.01%) |
Jul 25, 2024 | 48.34 | 48.34 | 48.33 | 48.33 | 293 | -0.00(-0.01%) |
Jul 24, 2024 | 48.34 | 48.34 | 48.33 | 48.34 | 298 | -0.02(-0.04%) |
Jul 23, 2024 | 48.36 | 48.37 | 48.36 | 48.36 | 295 | -0.05(-0.11%) |
Jul 22, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 297 | +0.23(+0.47%) |
Jul 21, 2024 | 48.23 | 48.24 | 48.18 | 48.18 | 114 | -0.07(-0.14%) |
Jul 19, 2024 | 48.25 | 48.26 | 48.24 | 48.25 | 2,848 | -0.00(-0.00%) |
Jul 18, 2024 | 48.25 | 48.25 | 48.24 | 48.25 | 285 | +0.05(+0.10%) |
Jul 17, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 298 | +0.16(+0.33%) |
Jul 16, 2024 | 48.04 | 48.04 | 48.03 | 48.04 | 304 | +0.09(+0.19%) |
Jul 15, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 291 | -0.17(-0.34%) |
Jul 14, 2024 | 48.13 | 48.12 | 48.09 | 48.12 | 152 | +0.12(+0.24%) |
Jul 12, 2024 | 47.99 | 48.01 | 47.99 | 48.00 | 3,256 | -0.00(-0.00%) |
Jul 11, 2024 | 47.99 | 48.00 | 47.99 | 48.00 | 297 | +0.00(+0.00%) |
Jul 10, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 284 | -0.07(-0.15%) |
Jul 09, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 277 | +0.15(+0.30%) |
Jul 08, 2024 | 47.92 | 47.93 | 47.92 | 47.92 | 287 | -0.13(-0.27%) |
Jul 07, 2024 | 48.13 | 48.09 | 48.05 | 48.05 | 154 | +0.06(+0.13%) |
Jul 05, 2024 | 47.99 | 48.00 | 47.98 | 47.99 | 3,211 | -0.00(-0.00%) |
Jul 04, 2024 | 47.99 | 47.99 | 47.98 | 47.99 | 300 | -0.15(-0.31%) |
Jul 03, 2024 | 48.13 | 48.14 | 48.13 | 48.14 | 280 | -0.02(-0.04%) |
Jul 02, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 299 | -0.14(-0.29%) |
Jul 01, 2024 | 48.30 | 48.31 | 48.30 | 48.30 | 301 | +0.40(+0.84%) |
Jun 30, 2024 | 47.91 | 47.91 | 47.89 | 47.90 | 156 | -0.13(-0.27%) |
Jun 28, 2024 | 48.03 | 48.04 | 48.02 | 48.03 | 3,155 | -0.00(-0.00%) |
Jun 27, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 286 | -0.02(-0.04%) |
Jun 26, 2024 | 48.05 | 48.05 | 48.04 | 48.05 | 303 | -0.34(-0.69%) |
Jun 25, 2024 | 48.38 | 48.39 | 48.38 | 48.38 | 281 | +0.06(+0.13%) |
Jun 24, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 300 | +0.62(+1.30%) |
Jun 23, 2024 | 47.74 | 47.72 | 47.70 | 47.70 | 129 | -0.01(-0.02%) |
Jun 21, 2024 | 47.71 | 47.72 | 47.70 | 47.71 | 3,243 | +0.01(+0.01%) |
Jun 20, 2024 | 47.71 | 47.71 | 47.70 | 47.71 | 312 | +0.00(+0.00%) |
Jun 19, 2024 | 47.71 | 47.71 | 47.70 | 47.71 | 294 | -0.01(-0.01%) |
Jun 18, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 300 | +0.00(+0.00%) |
Jun 17, 2024 | 47.71 | 47.71 | 47.70 | 47.71 | 295 | -0.01(-0.01%) |
Jun 16, 2024 | 47.72 | 47.72 | 47.71 | 47.72 | 138 | +0.01(+0.02%) |
Jun 14, 2024 | 47.71 | 47.72 | 47.70 | 47.71 | 3,259 | -0.00(-0.00%) |
Jun 13, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 317 | +0.02(+0.04%) |
Jun 12, 2024 | 47.69 | 47.69 | 47.68 | 47.69 | 302 | +0.12(+0.26%) |
Jun 11, 2024 | 47.56 | 47.56 | 47.55 | 47.56 | 300 | -0.14(-0.30%) |
Jun 10, 2024 | 47.70 | 47.71 | 47.70 | 47.71 | 309 | -0.00(-0.01%) |
Jun 09, 2024 | 47.63 | 47.74 | 47.71 | 47.71 | 133 | +0.18(+0.37%) |
Jun 07, 2024 | 47.51 | 47.54 | 47.50 | 47.53 | 3,348 | +0.02(+0.05%) |
Jun 06, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 305 | -0.09(-0.19%) |
Jun 05, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 122 | +0.15(+0.32%) |
Jun 04, 2024 | 47.45 | 47.45 | 47.44 | 47.45 | 360 | +0.35(+0.74%) |
Jun 03, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 368 | -0.10(-0.21%) |