Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 48.04 | 48.10 | 48.04 | 48.10 | 3,569 | +0.12(+0.24%) |
Aug 22, 2024 | 48.04 | 48.04 | 47.98 | 47.98 | 791 | -0.03(-0.05%) |
Aug 21, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 11 | +0.18(+0.37%) |
Aug 20, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 63 | +0.12(+0.24%) |
Aug 19, 2024 | 47.84 | 47.84 | 47.70 | 47.72 | 2,747 | +0.03(+0.07%) |
Aug 16, 2024 | 47.81 | 47.81 | 47.69 | 47.69 | 370 | +0.09(+0.18%) |
Aug 15, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 39 | -0.36(-0.75%) |
Aug 14, 2024 | 47.66 | 47.96 | 47.66 | 47.96 | 273 | +0.29(+0.61%) |
Aug 13, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 1 | +0.11(+0.24%) |
Aug 12, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 22 | +0.21(+0.44%) |
Aug 09, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 100 | +0.14(+0.30%) |
Aug 08, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 28 | -0.09(-0.19%) |
Aug 07, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 8 | -0.20(-0.41%) |
Aug 06, 2024 | 47.75 | 47.75 | 47.49 | 47.49 | 773 | -0.26(-0.54%) |
Aug 05, 2024 | 48.04 | 48.04 | 47.75 | 47.75 | 414 | -0.03(-0.06%) |
Aug 02, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 169 | +0.48(+1.01%) |
Aug 01, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 127 | +0.28(+0.59%) |
Jul 31, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 48 | +0.25(+0.53%) |
Jul 30, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 205 | +0.06(+0.12%) |
Jul 29, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 13 | +0.06(+0.14%) |
Jul 26, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 100 | +0.11(+0.23%) |
Jul 25, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 715 | +0.08(+0.17%) |
Jul 24, 2024 | 46.49 | 46.49 | 46.35 | 46.47 | 440 | -0.12(-0.26%) |
Jul 23, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 6 | +0.01(+0.03%) |
Jul 22, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 126 | +0.03(+0.06%) |
Jul 19, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 100 | -0.08(-0.17%) |
Jul 18, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46 | -0.14(-0.31%) |
Jul 17, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 31 | +0.04(+0.10%) |
Jul 16, 2024 | 46.74 | 46.74 | 46.72 | 46.72 | 102 | +0.11(+0.24%) |
Jul 15, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 132 | -0.04(-0.09%) |
Jul 12, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 131 | +0.10(+0.22%) |
Jul 11, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 114 | +0.25(+0.54%) |
Jul 10, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 75 | +0.05(+0.12%) |
Jul 09, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 139 | -0.05(-0.12%) |
Jul 08, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 123 | +0.03(+0.08%) |
Jul 05, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 105 | +0.08(+0.17%) |
Jul 03, 2024 | 46.01 | 46.19 | 46.01 | 46.19 | 303 | +0.38(+0.83%) |
Jul 02, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 59 | +0.12(+0.27%) |
Jul 01, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 80 | -0.32(-0.69%) |
Jun 28, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 100 | -0.20(-0.44%) |
Jun 27, 2024 | 46.24 | 46.24 | 46.21 | 46.21 | 173 | +0.07(+0.15%) |
Jun 26, 2024 | 46.15 | 46.15 | 46.14 | 46.14 | 153 | -0.15(-0.33%) |
Jun 25, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 24 | +0.01(+0.02%) |
Jun 24, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 12 | +0.04(+0.09%) |
Jun 21, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 100 | +0.02(+0.04%) |
Jun 20, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 60 | -0.09(-0.20%) |
Jun 18, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 166 | +0.13(+0.28%) |
Jun 17, 2024 | 46.37 | 46.37 | 46.19 | 46.19 | 153 | -0.25(-0.53%) |
Jun 14, 2024 | 46.04 | 46.43 | 46.04 | 46.43 | 915 | +0.20(+0.44%) |
Jun 13, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 94 | +0.16(+0.34%) |
Jun 12, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 127 | +0.22(+0.48%) |
Jun 11, 2024 | 45.88 | 45.88 | 45.86 | 45.86 | 131 | +0.23(+0.51%) |
Jun 10, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 116 | -0.10(-0.23%) |
Jun 07, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 100 | -0.36(-0.77%) |
Jun 06, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 126 | -0.02(-0.03%) |
Jun 05, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 308 | +0.11(+0.24%) |
Jun 04, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 102 | +0.04(+0.10%) |