Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 49.02 | 49.03 | 48.95 | 49.03 | 282,898 | -0.02(-0.04%) |
Aug 14, 2024 | 49.02 | 49.10 | 49.02 | 49.05 | 289,536 | +0.03(+0.07%) |
Aug 13, 2024 | 49.00 | 49.04 | 48.95 | 49.02 | 1,018,707 | +0.09(+0.18%) |
Aug 12, 2024 | 48.89 | 48.94 | 48.89 | 48.92 | 277,037 | +0.00(+0.01%) |
Aug 09, 2024 | 48.89 | 48.97 | 48.89 | 48.92 | 304,888 | +0.04(+0.08%) |
Aug 08, 2024 | 48.95 | 48.96 | 48.87 | 48.88 | 918,987 | -0.07(-0.14%) |
Aug 07, 2024 | 48.96 | 48.96 | 48.90 | 48.95 | 656,473 | -0.02(-0.04%) |
Aug 06, 2024 | 48.95 | 49.25 | 48.91 | 48.97 | 1,124,689 | -0.01(-0.02%) |
Aug 05, 2024 | 49.92 | 49.92 | 48.97 | 48.98 | 468,029 | +0.04(+0.08%) |
Aug 02, 2024 | 49.00 | 49.05 | 48.94 | 48.94 | 909,408 | +0.07(+0.14%) |
Aug 01, 2024 | 48.73 | 48.87 | 48.73 | 48.87 | 513,436 | +0.15(+0.31%) |
Jul 31, 2024 | 48.67 | 49.00 | 48.60 | 48.72 | 442,734 | +0.11(+0.23%) |
Jul 30, 2024 | 48.61 | 48.70 | 48.58 | 48.61 | 399,788 | +0.00(+0.00%) |
Jul 29, 2024 | 48.64 | 48.64 | 48.56 | 48.61 | 314,191 | +0.04(+0.09%) |
Jul 26, 2024 | 48.58 | 48.59 | 48.49 | 48.56 | 344,399 | +0.04(+0.09%) |
Jul 25, 2024 | 48.47 | 48.53 | 48.44 | 48.52 | 415,173 | +0.06(+0.12%) |
Jul 24, 2024 | 48.38 | 48.53 | 48.38 | 48.46 | 534,336 | -0.01(-0.02%) |
Jul 23, 2024 | 48.47 | 48.56 | 48.45 | 48.47 | 329,997 | +0.04(+0.08%) |
Jul 22, 2024 | 48.49 | 48.49 | 48.40 | 48.43 | 384,441 | -0.04(-0.08%) |
Jul 19, 2024 | 48.50 | 48.50 | 48.45 | 48.47 | 222,916 | -0.05(-0.10%) |
Jul 18, 2024 | 48.52 | 48.54 | 48.46 | 48.52 | 295,449 | -0.01(-0.02%) |
Jul 17, 2024 | 48.47 | 48.53 | 48.23 | 48.53 | 418,249 | +0.04(+0.09%) |
Jul 16, 2024 | 48.47 | 48.49 | 48.41 | 48.48 | 328,225 | +0.03(+0.07%) |
Jul 15, 2024 | 48.46 | 48.49 | 48.42 | 48.45 | 337,134 | -0.04(-0.08%) |
Jul 12, 2024 | 48.38 | 48.49 | 48.31 | 48.49 | 436,476 | +0.10(+0.21%) |
Jul 11, 2024 | 48.29 | 48.41 | 48.29 | 48.39 | 603,935 | +0.15(+0.31%) |
Jul 10, 2024 | 48.20 | 48.31 | 48.19 | 48.24 | 878,469 | +0.06(+0.12%) |
Jul 09, 2024 | 48.08 | 48.20 | 48.08 | 48.18 | 607,220 | +0.14(+0.29%) |
Jul 08, 2024 | 48.07 | 48.10 | 48.00 | 48.04 | 1,578,703 | -0.06(-0.12%) |
Jul 05, 2024 | 48.04 | 48.11 | 48.00 | 48.10 | 492,567 | +0.16(+0.33%) |
Jul 03, 2024 | 47.88 | 47.99 | 47.88 | 47.94 | 177,419 | +0.08(+0.17%) |
Jul 02, 2024 | 47.84 | 47.91 | 47.84 | 47.86 | 316,929 | +0.08(+0.17%) |
Jul 01, 2024 | 47.82 | 47.88 | 47.77 | 47.78 | 387,636 | -0.10(-0.21%) |
Jun 28, 2024 | 47.99 | 48.05 | 47.88 | 47.88 | 460,172 | -0.03(-0.06%) |
Jun 27, 2024 | 48.03 | 48.04 | 47.91 | 47.91 | 820,890 | -0.11(-0.23%) |
Jun 26, 2024 | 48.02 | 48.03 | 47.96 | 48.02 | 195,289 | -0.05(-0.10%) |
Jun 25, 2024 | 48.07 | 48.07 | 48.02 | 48.07 | 393,592 | +0.01(+0.02%) |
Jun 24, 2024 | 48.01 | 48.07 | 47.94 | 48.06 | 355,274 | +0.02(+0.04%) |
Jun 21, 2024 | 47.99 | 48.07 | 47.99 | 48.04 | 337,347 | +0.01(+0.02%) |
Jun 20, 2024 | 47.98 | 48.04 | 47.90 | 48.03 | 318,948 | +0.00(+0.00%) |
Jun 18, 2024 | 47.96 | 48.06 | 47.96 | 48.03 | 901,439 | +0.09(+0.19%) |
Jun 17, 2024 | 48.00 | 48.00 | 47.88 | 47.94 | 468,773 | -0.07(-0.14%) |
Jun 14, 2024 | 48.04 | 48.06 | 47.99 | 48.01 | 324,274 | -0.02(-0.04%) |
Jun 13, 2024 | 47.98 | 48.05 | 47.97 | 48.03 | 196,731 | +0.10(+0.21%) |
Jun 12, 2024 | 47.99 | 48.03 | 47.91 | 47.93 | 237,679 | +0.09(+0.19%) |
Jun 11, 2024 | 47.73 | 47.84 | 47.73 | 47.84 | 274,756 | +0.13(+0.27%) |
Jun 10, 2024 | 47.70 | 47.74 | 47.68 | 47.71 | 168,393 | +0.01(+0.02%) |
Jun 07, 2024 | 47.80 | 47.80 | 47.69 | 47.70 | 351,773 | -0.18(-0.37%) |
Jun 06, 2024 | 47.85 | 47.88 | 47.79 | 47.88 | 559,004 | +0.04(+0.08%) |
Jun 05, 2024 | 47.81 | 47.84 | 47.75 | 47.84 | 162,915 | +0.08(+0.17%) |
Jun 04, 2024 | 47.77 | 47.79 | 47.74 | 47.76 | 284,994 | -0.01(-0.02%) |