Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 47.29 | 47.77 | 47.29 | 47.77 | 1,232 | +0.63(+1.34%) |
Aug 22, 2024 | 47.42 | 47.42 | 47.14 | 47.14 | 4,723 | -0.12(-0.26%) |
Aug 21, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 59 | +0.26(+0.55%) |
Aug 20, 2024 | 47.02 | 47.02 | 47.00 | 47.00 | 1,324 | -0.18(-0.37%) |
Aug 19, 2024 | 47.20 | 47.21 | 47.17 | 47.18 | 1,899 | +0.33(+0.70%) |
Aug 16, 2024 | 46.56 | 46.85 | 46.56 | 46.85 | 296 | +0.18(+0.38%) |
Aug 15, 2024 | 46.73 | 46.74 | 46.68 | 46.68 | 1,724 | +0.50(+1.08%) |
Aug 14, 2024 | 46.07 | 46.18 | 46.07 | 46.18 | 1,389 | +0.22(+0.47%) |
Aug 13, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 199 | +0.47(+1.03%) |
Aug 12, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 0 | -0.22(-0.47%) |
Aug 09, 2024 | 45.68 | 45.71 | 45.68 | 45.71 | 183 | +0.07(+0.15%) |
Aug 08, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 35 | +0.73(+1.62%) |
Aug 07, 2024 | 45.52 | 45.52 | 44.91 | 44.91 | 125 | -0.24(-0.54%) |
Aug 06, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 10 | +0.44(+0.99%) |
Aug 05, 2024 | 44.81 | 44.81 | 44.71 | 44.71 | 320 | -1.11(-2.43%) |
Aug 02, 2024 | 46.19 | 46.19 | 45.65 | 45.83 | 2,497 | -0.79(-1.70%) |
Aug 01, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 44 | -0.54(-1.13%) |
Jul 31, 2024 | 47.30 | 47.37 | 47.15 | 47.15 | 12,754 | +0.08(+0.18%) |
Jul 30, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 3 | +0.31(+0.66%) |
Jul 29, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 198 | +0.02(+0.05%) |
Jul 26, 2024 | 46.71 | 46.79 | 46.71 | 46.74 | 4,493 | +0.59(+1.28%) |
Jul 25, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 23 | +0.19(+0.41%) |
Jul 24, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 7 | -0.31(-0.67%) |
Jul 23, 2024 | 46.45 | 46.46 | 46.27 | 46.27 | 3,729 | -0.19(-0.41%) |
Jul 22, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 5 | +0.28(+0.60%) |
Jul 19, 2024 | 46.44 | 46.44 | 46.18 | 46.18 | 163 | -0.35(-0.75%) |
Jul 18, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 129 | -0.42(-0.90%) |
Jul 17, 2024 | 47.00 | 47.04 | 46.95 | 46.95 | 1,404 | +0.08(+0.17%) |
Jul 16, 2024 | 46.63 | 46.88 | 46.63 | 46.88 | 2,021 | +0.83(+1.80%) |
Jul 15, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 0 | +0.13(+0.29%) |
Jul 12, 2024 | 46.04 | 46.05 | 45.91 | 45.91 | 10,726 | +0.28(+0.62%) |
Jul 11, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 1 | +0.51(+1.14%) |
Jul 10, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 1 | +0.42(+0.93%) |
Jul 09, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 2 | -0.01(-0.02%) |
Jul 08, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 15 | +0.03(+0.06%) |
Jul 05, 2024 | 44.60 | 44.68 | 44.60 | 44.68 | 4,293 | -0.08(-0.17%) |
Jul 03, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 100 | +0.05(+0.12%) |
Jul 02, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 35 | +0.13(+0.30%) |
Jul 01, 2024 | 44.60 | 44.61 | 44.58 | 44.58 | 9,979 | -0.26(-0.58%) |
Jun 28, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 100 | +0.06(+0.14%) |
Jun 27, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 3 | -0.06(-0.13%) |
Jun 26, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 1 | -0.14(-0.32%) |
Jun 25, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 0 | -0.35(-0.76%) |
Jun 24, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 0 | +0.37(+0.82%) |
Jun 21, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 0 | +0.01(+0.01%) |
Jun 20, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 0 | +0.16(+0.36%) |
Jun 18, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 100 | +0.15(+0.34%) |
Jun 17, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 3 | +0.24(+0.55%) |
Jun 14, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 100 | -0.30(-0.68%) |
Jun 13, 2024 | 44.46 | 44.69 | 44.46 | 44.69 | 202 | -0.17(-0.39%) |
Jun 12, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 28 | +0.15(+0.34%) |
Jun 11, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 15 | -0.28(-0.63%) |
Jun 10, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 204 | +0.06(+0.14%) |
Jun 07, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 100 | -0.06(-0.13%) |
Jun 06, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 3 | -0.08(-0.18%) |
Jun 05, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 2 | +0.19(+0.42%) |
Jun 04, 2024 | 44.99 | 44.99 | 44.88 | 44.88 | 214 | -0.14(-0.30%) |