Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 48.29 | 48.38 | 48.26 | 48.38 | 280,600 | +0.16(+0.33%) |
Aug 22, 2024 | 48.26 | 48.29 | 48.21 | 48.22 | 359,314 | -0.10(-0.21%) |
Aug 21, 2024 | 48.26 | 48.35 | 48.26 | 48.32 | 511,128 | +0.07(+0.15%) |
Aug 20, 2024 | 48.27 | 48.27 | 48.21 | 48.25 | 322,973 | +0.08(+0.17%) |
Aug 19, 2024 | 48.16 | 48.22 | 48.16 | 48.17 | 559,576 | +0.00(+0.00%) |
Aug 16, 2024 | 48.14 | 48.17 | 48.10 | 48.17 | 208,200 | +0.09(+0.19%) |
Aug 15, 2024 | 48.09 | 48.13 | 48.07 | 48.08 | 243,513 | -0.13(-0.27%) |
Aug 14, 2024 | 48.21 | 48.26 | 48.19 | 48.21 | 448,483 | -0.01(-0.02%) |
Aug 13, 2024 | 48.21 | 48.22 | 48.16 | 48.22 | 316,843 | +0.10(+0.21%) |
Aug 12, 2024 | 48.04 | 48.12 | 48.03 | 48.12 | 253,501 | +0.08(+0.17%) |
Aug 09, 2024 | 48.08 | 48.12 | 48.03 | 48.04 | 207,035 | +0.03(+0.06%) |
Aug 08, 2024 | 48.00 | 48.04 | 47.97 | 48.01 | 222,976 | -0.04(-0.08%) |
Aug 07, 2024 | 48.09 | 48.09 | 48.02 | 48.05 | 191,714 | -0.02(-0.04%) |
Aug 06, 2024 | 48.16 | 48.16 | 48.04 | 48.07 | 438,585 | -0.10(-0.21%) |
Aug 05, 2024 | 48.28 | 48.31 | 48.12 | 48.17 | 748,671 | -0.02(-0.04%) |
Aug 02, 2024 | 48.05 | 48.22 | 48.05 | 48.19 | 490,689 | +0.25(+0.52%) |
Aug 01, 2024 | 47.92 | 47.94 | 47.88 | 47.94 | 391,506 | -0.06(-0.13%) |
Jul 31, 2024 | 47.91 | 48.00 | 47.85 | 48.00 | 263,324 | +0.14(+0.29%) |
Jul 30, 2024 | 47.90 | 47.90 | 47.81 | 47.86 | 536,695 | +0.02(+0.04%) |
Jul 29, 2024 | 47.87 | 47.87 | 47.81 | 47.84 | 323,088 | +0.04(+0.08%) |
Jul 26, 2024 | 47.80 | 47.83 | 47.79 | 47.80 | 167,542 | +0.08(+0.17%) |
Jul 25, 2024 | 47.73 | 47.77 | 47.70 | 47.72 | 243,048 | +0.01(+0.02%) |
Jul 24, 2024 | 47.77 | 47.78 | 47.71 | 47.71 | 324,409 | -0.01(-0.02%) |
Jul 23, 2024 | 47.68 | 47.73 | 47.68 | 47.72 | 186,721 | +0.04(+0.08%) |
Jul 22, 2024 | 47.67 | 47.70 | 47.66 | 47.68 | 376,315 | +0.00(+0.00%) |
Jul 19, 2024 | 47.74 | 47.75 | 47.64 | 47.68 | 135,314 | -0.02(-0.04%) |
Jul 18, 2024 | 47.73 | 47.76 | 47.70 | 47.70 | 169,747 | -0.06(-0.13%) |
Jul 17, 2024 | 47.70 | 47.76 | 47.69 | 47.76 | 304,980 | +0.01(+0.02%) |
Jul 16, 2024 | 47.69 | 47.75 | 47.68 | 47.75 | 229,656 | +0.06(+0.13%) |
Jul 15, 2024 | 47.72 | 47.73 | 47.68 | 47.69 | 262,563 | -0.03(-0.06%) |
Jul 12, 2024 | 47.65 | 47.72 | 47.64 | 47.72 | 199,177 | +0.09(+0.19%) |
Jul 11, 2024 | 47.61 | 47.67 | 47.61 | 47.63 | 220,042 | +0.13(+0.27%) |
Jul 10, 2024 | 47.48 | 47.50 | 47.47 | 47.50 | 454,448 | +0.03(+0.06%) |
Jul 09, 2024 | 47.47 | 47.48 | 47.41 | 47.47 | 275,213 | -0.01(-0.02%) |
Jul 08, 2024 | 47.45 | 47.49 | 47.45 | 47.48 | 259,171 | +0.00(+0.00%) |
Jul 05, 2024 | 47.44 | 47.48 | 47.41 | 47.48 | 169,266 | +0.12(+0.25%) |
Jul 03, 2024 | 47.26 | 47.36 | 47.26 | 47.36 | 363,026 | +0.12(+0.25%) |
Jul 02, 2024 | 47.22 | 47.27 | 47.22 | 47.24 | 625,932 | +0.06(+0.13%) |
Jul 01, 2024 | 47.21 | 47.23 | 47.16 | 47.18 | 276,383 | -0.04(-0.08%) |
Jun 28, 2024 | 47.32 | 47.34 | 47.22 | 47.22 | 352,347 | -0.05(-0.11%) |
Jun 27, 2024 | 47.25 | 47.29 | 47.24 | 47.27 | 207,971 | +0.04(+0.08%) |
Jun 26, 2024 | 47.23 | 47.25 | 47.22 | 47.23 | 189,941 | -0.07(-0.15%) |
Jun 25, 2024 | 47.29 | 47.31 | 47.28 | 47.30 | 512,637 | -0.01(-0.02%) |
Jun 24, 2024 | 47.30 | 47.31 | 47.28 | 47.31 | 378,875 | +0.01(+0.02%) |
Jun 21, 2024 | 47.29 | 47.32 | 47.27 | 47.30 | 170,502 | +0.04(+0.08%) |
Jun 20, 2024 | 47.27 | 47.27 | 47.24 | 47.26 | 269,370 | -0.04(-0.08%) |
Jun 18, 2024 | 47.26 | 47.32 | 47.26 | 47.30 | 575,357 | +0.08(+0.17%) |
Jun 17, 2024 | 47.24 | 47.25 | 47.21 | 47.22 | 342,847 | -0.08(-0.17%) |
Jun 14, 2024 | 47.27 | 47.31 | 47.27 | 47.30 | 337,624 | +0.01(+0.02%) |
Jun 13, 2024 | 47.26 | 47.31 | 47.26 | 47.29 | 114,079 | +0.11(+0.23%) |
Jun 12, 2024 | 47.28 | 47.30 | 47.18 | 47.18 | 484,481 | +0.09(+0.19%) |
Jun 11, 2024 | 47.03 | 47.09 | 47.02 | 47.09 | 226,120 | +0.07(+0.15%) |
Jun 10, 2024 | 47.00 | 47.03 | 46.99 | 47.02 | 276,176 | +0.00(+0.00%) |
Jun 07, 2024 | 47.06 | 47.06 | 46.99 | 47.02 | 442,429 | -0.15(-0.32%) |
Jun 06, 2024 | 47.14 | 47.20 | 47.14 | 47.17 | 438,814 | -0.01(-0.02%) |
Jun 05, 2024 | 47.12 | 47.19 | 47.08 | 47.18 | 209,756 | +0.07(+0.15%) |
Jun 04, 2024 | 47.08 | 47.13 | 47.08 | 47.11 | 190,968 | +0.07(+0.15%) |