Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 47.90 | 47.90 | 47.70 | 47.72 | 24,333 | -0.08(-0.17%) |
Aug 29, 2024 | 47.80 | 47.84 | 47.73 | 47.80 | 9,265 | -0.21(-0.43%) |
Aug 28, 2024 | 48.05 | 48.10 | 48.01 | 48.01 | 22,166 | -0.09(-0.19%) |
Aug 27, 2024 | 48.00 | 48.12 | 47.92 | 48.10 | 20,590 | +0.00(+0.00%) |
Aug 26, 2024 | 48.22 | 48.22 | 48.08 | 48.10 | 24,772 | -0.05(-0.10%) |
Aug 23, 2024 | 47.85 | 48.17 | 47.85 | 48.15 | 26,699 | +0.23(+0.48%) |
Aug 22, 2024 | 48.28 | 48.28 | 47.84 | 47.92 | 16,468 | -0.19(-0.39%) |
Aug 21, 2024 | 48.12 | 48.15 | 48.00 | 48.11 | 17,740 | +0.08(+0.16%) |
Aug 20, 2024 | 47.94 | 48.03 | 47.90 | 48.03 | 17,566 | +0.19(+0.40%) |
Aug 19, 2024 | 48.05 | 48.05 | 47.76 | 47.84 | 14,601 | +0.05(+0.10%) |
Aug 16, 2024 | 47.81 | 47.81 | 47.68 | 47.79 | 18,769 | -0.10(-0.21%) |
Aug 15, 2024 | 47.53 | 47.89 | 47.52 | 47.89 | 121,202 | +0.11(+0.22%) |
Aug 14, 2024 | 47.92 | 47.92 | 47.70 | 47.78 | 13,903 | +0.13(+0.28%) |
Aug 13, 2024 | 47.53 | 47.66 | 47.53 | 47.65 | 17,766 | +0.25(+0.53%) |
Aug 12, 2024 | 47.54 | 47.54 | 47.25 | 47.40 | 7,127 | +0.09(+0.19%) |
Aug 09, 2024 | 47.08 | 47.34 | 47.08 | 47.31 | 15,517 | +0.19(+0.40%) |
Aug 08, 2024 | 47.19 | 47.19 | 47.00 | 47.12 | 20,224 | -0.04(-0.08%) |
Aug 07, 2024 | 46.95 | 47.30 | 46.95 | 47.16 | 28,535 | -0.16(-0.34%) |
Aug 06, 2024 | 47.42 | 47.47 | 47.30 | 47.32 | 26,394 | -0.24(-0.50%) |
Aug 05, 2024 | 47.70 | 47.70 | 47.48 | 47.56 | 29,580 | -0.10(-0.21%) |
Aug 02, 2024 | 47.50 | 47.66 | 47.48 | 47.66 | 36,060 | +0.43(+0.91%) |
Aug 01, 2024 | 47.20 | 47.27 | 47.16 | 47.23 | 57,752 | +0.23(+0.49%) |
Jul 31, 2024 | 46.94 | 47.00 | 46.83 | 47.00 | 27,111 | +0.24(+0.51%) |
Jul 30, 2024 | 46.72 | 46.77 | 46.65 | 46.76 | 9,022 | -0.12(-0.25%) |
Jul 29, 2024 | 46.97 | 46.97 | 46.83 | 46.88 | 13,986 | +0.09(+0.20%) |
Jul 26, 2024 | 46.71 | 46.81 | 46.71 | 46.78 | 37,534 | +0.15(+0.33%) |
Jul 25, 2024 | 46.64 | 46.68 | 46.55 | 46.63 | 43,910 | +0.14(+0.30%) |
Jul 24, 2024 | 46.62 | 46.70 | 46.48 | 46.49 | 55,777 | -0.18(-0.39%) |
Jul 23, 2024 | 46.41 | 46.74 | 46.41 | 46.67 | 15,064 | -0.03(-0.06%) |
Jul 22, 2024 | 46.70 | 46.78 | 46.63 | 46.70 | 22,088 | +0.00(+0.01%) |
Jul 19, 2024 | 47.00 | 47.00 | 46.67 | 46.70 | 7,872 | -0.12(-0.25%) |
Jul 18, 2024 | 46.91 | 46.97 | 46.81 | 46.81 | 8,995 | -0.16(-0.34%) |
Jul 17, 2024 | 46.84 | 46.98 | 46.84 | 46.97 | 17,822 | +0.03(+0.07%) |
Jul 16, 2024 | 46.91 | 46.94 | 46.80 | 46.94 | 14,657 | +0.20(+0.43%) |
Jul 15, 2024 | 46.82 | 46.82 | 46.73 | 46.74 | 28,917 | -0.18(-0.39%) |
Jul 12, 2024 | 46.88 | 46.93 | 46.76 | 46.92 | 12,819 | +0.15(+0.31%) |
Jul 11, 2024 | 46.75 | 46.86 | 46.75 | 46.77 | 12,990 | +0.22(+0.46%) |
Jul 10, 2024 | 46.46 | 46.56 | 46.46 | 46.56 | 17,451 | +0.08(+0.16%) |
Jul 09, 2024 | 46.51 | 46.51 | 46.39 | 46.48 | 18,801 | -0.07(-0.15%) |
Jul 08, 2024 | 46.51 | 46.59 | 46.47 | 46.55 | 9,503 | +0.00(+0.01%) |
Jul 05, 2024 | 46.44 | 46.55 | 46.38 | 46.55 | 22,168 | +0.26(+0.55%) |
Jul 03, 2024 | 46.28 | 46.32 | 46.13 | 46.29 | 20,787 | +0.28(+0.61%) |
Jul 02, 2024 | 45.90 | 46.03 | 45.90 | 46.01 | 33,366 | +0.19(+0.41%) |