Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 47.33 | 47.46 | 47.26 | 47.27 | 27,098 | -0.06(-0.14%) |
Aug 22, 2024 | 47.32 | 47.55 | 47.30 | 47.33 | 21,294 | -0.05(-0.10%) |
Aug 21, 2024 | 47.36 | 47.38 | 47.35 | 47.38 | 5,565 | +0.07(+0.15%) |
Aug 20, 2024 | 47.27 | 47.34 | 47.27 | 47.31 | 5,604 | +0.01(+0.02%) |
Aug 19, 2024 | 47.24 | 47.34 | 47.24 | 47.30 | 44,250 | +0.02(+0.04%) |
Aug 16, 2024 | 47.27 | 47.28 | 47.22 | 47.28 | 24,460 | +0.10(+0.21%) |
Aug 15, 2024 | 47.21 | 47.22 | 47.15 | 47.18 | 6,819 | -0.10(-0.21%) |
Aug 14, 2024 | 47.27 | 47.34 | 47.26 | 47.28 | 44,155 | +0.02(+0.04%) |
Aug 13, 2024 | 47.23 | 47.28 | 47.23 | 47.26 | 8,778 | +0.04(+0.08%) |
Aug 12, 2024 | 47.21 | 47.24 | 47.19 | 47.22 | 9,790 | -0.01(-0.02%) |
Aug 09, 2024 | 47.23 | 47.23 | 47.20 | 47.23 | 14,351 | +0.03(+0.07%) |
Aug 08, 2024 | 47.13 | 47.20 | 47.12 | 47.20 | 52,259 | -0.01(-0.03%) |
Aug 07, 2024 | 47.18 | 47.21 | 47.16 | 47.21 | 25,804 | +0.02(+0.04%) |
Aug 06, 2024 | 47.22 | 47.22 | 47.18 | 47.19 | 7,318 | -0.03(-0.06%) |
Aug 05, 2024 | 47.23 | 47.23 | 47.17 | 47.22 | 15,689 | -0.02(-0.05%) |
Aug 02, 2024 | 47.20 | 47.24 | 47.20 | 47.24 | 7,250 | +0.13(+0.27%) |
Aug 01, 2024 | 47.08 | 47.13 | 47.07 | 47.12 | 13,752 | -0.16(-0.33%) |
Jul 31, 2024 | 47.19 | 47.27 | 47.19 | 47.27 | 14,814 | +0.04(+0.08%) |
Jul 30, 2024 | 47.15 | 47.23 | 47.15 | 47.23 | 20,095 | +0.04(+0.09%) |
Jul 29, 2024 | 47.19 | 47.20 | 47.16 | 47.19 | 16,759 | -0.00(-0.01%) |
Jul 26, 2024 | 47.12 | 47.19 | 47.12 | 47.19 | 17,048 | +0.07(+0.15%) |
Jul 25, 2024 | 47.04 | 47.14 | 47.04 | 47.12 | 113,435 | +0.05(+0.10%) |
Jul 24, 2024 | 47.05 | 47.09 | 47.05 | 47.07 | 5,773 | +0.03(+0.06%) |
Jul 23, 2024 | 47.05 | 47.06 | 47.03 | 47.04 | 24,078 | +0.02(+0.04%) |
Jul 22, 2024 | 46.99 | 47.05 | 46.99 | 47.03 | 14,055 | +0.01(+0.02%) |
Jul 19, 2024 | 47.02 | 47.03 | 47.01 | 47.02 | 16,431 | -0.01(-0.01%) |
Jul 18, 2024 | 47.03 | 47.04 | 47.00 | 47.02 | 13,852 | +0.01(+0.02%) |
Jul 17, 2024 | 46.93 | 47.01 | 46.93 | 47.01 | 9,199 | +0.02(+0.05%) |
Jul 16, 2024 | 46.95 | 46.99 | 46.95 | 46.99 | 12,542 | +0.06(+0.14%) |
Jul 15, 2024 | 46.87 | 46.94 | 46.87 | 46.92 | 20,449 | -0.03(-0.05%) |
Jul 12, 2024 | 46.90 | 46.95 | 46.88 | 46.95 | 30,849 | +0.04(+0.09%) |
Jul 11, 2024 | 46.90 | 46.91 | 46.88 | 46.91 | 14,578 | +0.11(+0.23%) |
Jul 10, 2024 | 46.80 | 46.80 | 46.78 | 46.80 | 22,390 | +0.02(+0.05%) |
Jul 09, 2024 | 46.74 | 46.78 | 46.74 | 46.78 | 5,227 | -0.01(-0.02%) |
Jul 08, 2024 | 46.76 | 46.79 | 46.76 | 46.79 | 54,070 | +0.01(+0.03%) |
Jul 05, 2024 | 46.81 | 46.81 | 46.77 | 46.78 | 5,874 | +0.06(+0.13%) |
Jul 03, 2024 | 46.70 | 46.73 | 46.69 | 46.71 | 5,491 | +0.05(+0.11%) |
Jul 02, 2024 | 46.69 | 46.69 | 46.63 | 46.66 | 9,275 | +0.03(+0.06%) |
Jul 01, 2024 | 46.64 | 46.65 | 46.60 | 46.64 | 33,657 | -0.00(-0.00%) |
Jun 28, 2024 | 46.71 | 46.71 | 46.64 | 46.64 | 58,203 | -0.02(-0.04%) |
Jun 27, 2024 | 46.63 | 46.66 | 46.62 | 46.65 | 9,043 | +0.04(+0.08%) |
Jun 26, 2024 | 46.62 | 46.64 | 46.60 | 46.62 | 12,949 | -0.02(-0.05%) |
Jun 25, 2024 | 46.66 | 46.67 | 46.62 | 46.64 | 10,775 | +0.02(+0.03%) |
Jun 24, 2024 | 46.64 | 46.65 | 46.63 | 46.63 | 10,846 | +0.02(+0.04%) |
Jun 21, 2024 | 46.65 | 46.66 | 46.61 | 46.61 | 11,581 | +0.04(+0.09%) |
Jun 20, 2024 | 46.60 | 46.65 | 46.57 | 46.57 | 45,427 | -0.07(-0.15%) |
Jun 18, 2024 | 46.62 | 46.67 | 46.62 | 46.64 | 6,812 | +0.07(+0.15%) |
Jun 17, 2024 | 46.63 | 46.63 | 46.57 | 46.57 | 15,811 | -0.02(-0.04%) |
Jun 14, 2024 | 46.56 | 46.62 | 46.56 | 46.59 | 17,609 | -0.03(-0.06%) |
Jun 13, 2024 | 46.64 | 46.64 | 46.61 | 46.62 | 4,580 | +0.04(+0.09%) |
Jun 12, 2024 | 46.59 | 46.65 | 46.58 | 46.58 | 5,567 | +0.03(+0.07%) |
Jun 11, 2024 | 46.50 | 46.57 | 46.50 | 46.54 | 5,566 | +0.04(+0.09%) |
Jun 10, 2024 | 46.55 | 46.55 | 46.49 | 46.50 | 19,794 | -0.00(-0.01%) |
Jun 07, 2024 | 46.52 | 46.52 | 46.46 | 46.51 | 14,058 | -0.02(-0.05%) |
Jun 06, 2024 | 46.55 | 46.55 | 46.52 | 46.53 | 7,483 | -0.01(-0.01%) |
Jun 05, 2024 | 46.51 | 46.56 | 46.51 | 46.54 | 25,687 | -0.01(-0.02%) |
Jun 04, 2024 | 46.48 | 46.55 | 46.47 | 46.55 | 8,148 | +0.09(+0.20%) |