Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 48.59 | 48.60 | 48.56 | 48.57 | 1,087,053 | -0.12(-0.25%) |
Aug 14, 2024 | 48.68 | 48.72 | 48.67 | 48.69 | 1,038,893 | +0.00(+0.00%) |
Aug 13, 2024 | 48.69 | 48.70 | 48.67 | 48.69 | 1,590,016 | +0.07(+0.14%) |
Aug 12, 2024 | 48.58 | 48.63 | 48.57 | 48.62 | 680,744 | +0.04(+0.08%) |
Aug 09, 2024 | 48.61 | 48.62 | 48.57 | 48.58 | 1,273,808 | +0.01(+0.02%) |
Aug 08, 2024 | 48.54 | 48.59 | 48.54 | 48.57 | 1,745,339 | -0.04(-0.08%) |
Aug 07, 2024 | 48.61 | 48.63 | 48.57 | 48.61 | 1,754,529 | -0.01(-0.02%) |
Aug 06, 2024 | 48.67 | 48.69 | 48.59 | 48.62 | 1,592,297 | -0.07(-0.14%) |
Aug 05, 2024 | 48.83 | 48.85 | 48.65 | 48.69 | 3,074,837 | -0.02(-0.04%) |
Aug 02, 2024 | 48.63 | 48.72 | 48.62 | 48.71 | 1,299,663 | +0.28(+0.58%) |
Aug 01, 2024 | 48.36 | 48.45 | 48.36 | 48.43 | 1,230,638 | -0.09(-0.19%) |
Jul 31, 2024 | 48.46 | 48.52 | 48.41 | 48.52 | 1,478,676 | +0.09(+0.19%) |
Jul 30, 2024 | 48.41 | 48.45 | 48.39 | 48.43 | 826,505 | +0.03(+0.06%) |
Jul 29, 2024 | 48.42 | 48.42 | 48.39 | 48.40 | 922,590 | +0.01(+0.02%) |
Jul 26, 2024 | 48.39 | 48.41 | 48.38 | 48.39 | 513,789 | +0.06(+0.12%) |
Jul 25, 2024 | 48.34 | 48.38 | 48.32 | 48.33 | 850,482 | +0.00(+0.00%) |
Jul 24, 2024 | 48.36 | 48.38 | 48.33 | 48.33 | 781,092 | +0.02(+0.04%) |
Jul 23, 2024 | 48.29 | 48.32 | 48.29 | 48.31 | 673,283 | +0.04(+0.08%) |
Jul 22, 2024 | 48.28 | 48.29 | 48.26 | 48.27 | 699,085 | -0.02(-0.04%) |
Jul 19, 2024 | 48.29 | 48.30 | 48.28 | 48.29 | 568,747 | -0.01(-0.02%) |
Jul 18, 2024 | 48.30 | 48.33 | 48.29 | 48.30 | 868,797 | -0.03(-0.06%) |
Jul 17, 2024 | 48.30 | 48.33 | 48.29 | 48.33 | 813,680 | +0.01(+0.02%) |
Jul 16, 2024 | 48.29 | 48.32 | 48.28 | 48.32 | 1,234,413 | +0.02(+0.04%) |
Jul 15, 2024 | 48.30 | 48.31 | 48.28 | 48.30 | 901,801 | +0.01(+0.02%) |
Jul 12, 2024 | 48.26 | 48.29 | 48.25 | 48.29 | 887,963 | +0.07(+0.15%) |
Jul 11, 2024 | 48.21 | 48.24 | 48.21 | 48.22 | 1,016,711 | +0.10(+0.21%) |
Jul 10, 2024 | 48.13 | 48.13 | 48.11 | 48.12 | 929,225 | +0.02(+0.04%) |
Jul 09, 2024 | 48.09 | 48.12 | 48.08 | 48.10 | 1,140,318 | +0.00(+0.00%) |
Jul 08, 2024 | 48.11 | 48.11 | 48.09 | 48.10 | 1,126,311 | +0.00(+0.00%) |
Jul 05, 2024 | 48.07 | 48.12 | 48.07 | 48.10 | 765,716 | +0.08(+0.17%) |
Jul 03, 2024 | 47.98 | 48.03 | 47.97 | 48.02 | 390,161 | +0.06(+0.13%) |
Jul 02, 2024 | 47.96 | 47.98 | 47.95 | 47.96 | 771,582 | +0.03(+0.06%) |
Jul 01, 2024 | 47.92 | 47.94 | 47.90 | 47.93 | 1,365,197 | -0.04(-0.09%) |
Jun 28, 2024 | 47.99 | 48.01 | 47.95 | 47.97 | 753,414 | +0.03(+0.06%) |
Jun 27, 2024 | 47.94 | 47.97 | 47.94 | 47.94 | 629,637 | +0.03(+0.06%) |
Jun 26, 2024 | 47.94 | 47.94 | 47.91 | 47.91 | 668,579 | -0.05(-0.10%) |
Jun 25, 2024 | 47.96 | 47.97 | 47.94 | 47.96 | 1,026,739 | +0.00(+0.00%) |
Jun 24, 2024 | 47.96 | 47.96 | 47.94 | 47.96 | 631,328 | +0.00(+0.00%) |
Jun 21, 2024 | 47.96 | 47.98 | 47.94 | 47.96 | 584,374 | +0.02(+0.04%) |
Jun 20, 2024 | 47.91 | 47.94 | 47.91 | 47.94 | 787,565 | -0.01(-0.02%) |
Jun 18, 2024 | 47.93 | 47.97 | 47.93 | 47.95 | 742,497 | +0.06(+0.12%) |
Jun 17, 2024 | 47.91 | 47.91 | 47.88 | 47.89 | 664,172 | -0.04(-0.08%) |
Jun 14, 2024 | 47.94 | 47.95 | 47.93 | 47.93 | 674,389 | +0.01(+0.02%) |
Jun 13, 2024 | 47.90 | 47.93 | 47.89 | 47.92 | 482,690 | +0.08(+0.17%) |
Jun 12, 2024 | 47.91 | 47.92 | 47.84 | 47.84 | 1,021,060 | +0.05(+0.10%) |
Jun 11, 2024 | 47.76 | 47.79 | 47.75 | 47.79 | 640,465 | +0.07(+0.15%) |
Jun 10, 2024 | 47.72 | 47.74 | 47.72 | 47.72 | 881,176 | +0.00(+0.00%) |
Jun 07, 2024 | 47.76 | 47.76 | 47.72 | 47.72 | 755,749 | -0.13(-0.27%) |
Jun 06, 2024 | 47.83 | 47.85 | 47.82 | 47.85 | 1,760,706 | +0.02(+0.04%) |
Jun 05, 2024 | 47.81 | 47.84 | 47.78 | 47.83 | 1,082,049 | +0.03(+0.06%) |
Jun 04, 2024 | 47.78 | 47.81 | 47.77 | 47.80 | 837,862 | +0.07(+0.15%) |