Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 49.21 | 49.32 | 49.20 | 49.31 | 45,367 | +0.14(+0.28%) |
Aug 22, 2024 | 49.21 | 49.21 | 49.13 | 49.17 | 45,595 | -0.06(-0.12%) |
Aug 21, 2024 | 49.18 | 49.26 | 49.18 | 49.23 | 34,452 | +0.07(+0.14%) |
Aug 20, 2024 | 49.15 | 49.16 | 49.11 | 49.16 | 26,189 | +0.07(+0.14%) |
Aug 19, 2024 | 49.09 | 49.12 | 49.05 | 49.09 | 156,207 | +0.02(+0.04%) |
Aug 16, 2024 | 49.05 | 49.08 | 49.00 | 49.07 | 24,793 | +0.08(+0.16%) |
Aug 15, 2024 | 48.99 | 49.01 | 48.97 | 48.99 | 57,657 | -0.13(-0.26%) |
Aug 14, 2024 | 49.09 | 49.17 | 49.09 | 49.12 | 59,884 | +0.02(+0.04%) |
Aug 13, 2024 | 49.03 | 49.10 | 49.03 | 49.10 | 39,710 | +0.13(+0.27%) |
Aug 12, 2024 | 48.99 | 48.99 | 48.90 | 48.97 | 18,604 | +0.05(+0.10%) |
Aug 09, 2024 | 48.97 | 48.97 | 48.92 | 48.92 | 28,050 | +0.02(+0.04%) |
Aug 08, 2024 | 48.89 | 48.91 | 48.82 | 48.90 | 46,092 | +0.01(+0.02%) |
Aug 07, 2024 | 48.97 | 49.09 | 48.87 | 48.89 | 133,762 | -0.04(-0.08%) |
Aug 06, 2024 | 49.10 | 49.10 | 48.91 | 48.93 | 45,810 | -0.09(-0.18%) |
Aug 05, 2024 | 49.16 | 49.16 | 48.96 | 49.02 | 76,410 | -0.04(-0.08%) |
Aug 02, 2024 | 49.06 | 49.09 | 49.00 | 49.06 | 53,206 | +0.21(+0.43%) |
Aug 01, 2024 | 48.77 | 48.85 | 48.77 | 48.85 | 47,631 | -0.08(-0.16%) |
Jul 31, 2024 | 48.81 | 48.93 | 48.76 | 48.93 | 44,430 | +0.14(+0.29%) |
Jul 30, 2024 | 48.76 | 48.79 | 48.73 | 48.79 | 44,091 | +0.05(+0.10%) |
Jul 29, 2024 | 48.81 | 48.81 | 48.71 | 48.74 | 35,600 | +0.03(+0.06%) |
Jul 26, 2024 | 48.74 | 48.74 | 48.69 | 48.71 | 25,745 | +0.08(+0.17%) |
Jul 25, 2024 | 48.60 | 48.66 | 48.60 | 48.63 | 49,541 | +0.03(+0.05%) |
Jul 24, 2024 | 48.65 | 48.67 | 48.60 | 48.60 | 79,795 | -0.01(-0.01%) |
Jul 23, 2024 | 48.63 | 48.64 | 48.60 | 48.61 | 43,453 | +0.02(+0.04%) |
Jul 22, 2024 | 48.59 | 48.59 | 48.55 | 48.59 | 39,873 | +0.02(+0.04%) |
Jul 19, 2024 | 48.58 | 48.58 | 48.55 | 48.57 | 22,625 | -0.04(-0.08%) |
Jul 18, 2024 | 48.64 | 48.69 | 48.61 | 48.61 | 51,164 | -0.06(-0.12%) |
Jul 17, 2024 | 48.62 | 48.67 | 48.61 | 48.67 | 83,331 | +0.01(+0.02%) |
Jul 16, 2024 | 48.65 | 48.67 | 48.60 | 48.66 | 46,479 | +0.04(+0.09%) |
Jul 15, 2024 | 48.65 | 48.66 | 48.60 | 48.62 | 28,192 | -0.02(-0.04%) |
Jul 12, 2024 | 48.62 | 48.63 | 48.58 | 48.63 | 35,205 | +0.07(+0.15%) |
Jul 11, 2024 | 48.51 | 48.58 | 48.51 | 48.56 | 42,262 | +0.14(+0.29%) |
Jul 10, 2024 | 48.45 | 48.45 | 48.39 | 48.42 | 18,864 | +0.01(+0.03%) |
Jul 09, 2024 | 48.44 | 48.44 | 48.35 | 48.41 | 31,303 | +0.02(+0.03%) |
Jul 08, 2024 | 48.46 | 48.46 | 48.39 | 48.39 | 28,231 | -0.03(-0.06%) |
Jul 05, 2024 | 48.34 | 48.43 | 48.34 | 48.42 | 16,121 | +0.14(+0.29%) |
Jul 03, 2024 | 48.20 | 48.29 | 48.20 | 48.28 | 14,476 | +0.10(+0.21%) |
Jul 02, 2024 | 48.19 | 48.19 | 48.15 | 48.18 | 35,337 | +0.09(+0.19%) |
Jul 01, 2024 | 48.10 | 48.11 | 48.08 | 48.09 | 63,839 | -0.04(-0.08%) |
Jun 28, 2024 | 48.25 | 48.25 | 48.13 | 48.13 | 56,662 | -0.03(-0.07%) |
Jun 27, 2024 | 48.13 | 48.20 | 48.13 | 48.16 | 36,581 | +0.05(+0.11%) |
Jun 26, 2024 | 48.13 | 48.13 | 48.08 | 48.11 | 40,529 | -0.05(-0.11%) |
Jun 25, 2024 | 48.18 | 48.18 | 48.13 | 48.16 | 27,431 | -0.01(-0.03%) |
Jun 24, 2024 | 48.22 | 48.22 | 48.17 | 48.18 | 26,698 | +0.00(+0.01%) |
Jun 21, 2024 | 48.24 | 48.24 | 48.15 | 48.17 | 24,132 | +0.01(+0.01%) |
Jun 20, 2024 | 48.17 | 48.17 | 48.11 | 48.17 | 25,059 | -0.01(-0.03%) |
Jun 18, 2024 | 48.18 | 48.21 | 48.17 | 48.18 | 36,041 | +0.08(+0.18%) |
Jun 17, 2024 | 48.11 | 48.13 | 48.09 | 48.10 | 51,057 | -0.08(-0.18%) |
Jun 14, 2024 | 48.17 | 48.20 | 48.16 | 48.18 | 20,817 | -0.02(-0.03%) |
Jun 13, 2024 | 48.21 | 48.22 | 48.17 | 48.20 | 36,676 | +0.09(+0.18%) |
Jun 12, 2024 | 48.18 | 48.22 | 48.11 | 48.11 | 27,050 | +0.12(+0.25%) |
Jun 11, 2024 | 47.99 | 48.01 | 47.95 | 47.99 | 35,827 | +0.08(+0.17%) |
Jun 10, 2024 | 47.95 | 47.95 | 47.91 | 47.91 | 52,173 | -0.02(-0.04%) |
Jun 07, 2024 | 47.98 | 47.98 | 47.93 | 47.93 | 34,821 | -0.16(-0.33%) |
Jun 06, 2024 | 48.05 | 48.11 | 48.05 | 48.09 | 34,580 | +0.00(+0.00%) |
Jun 05, 2024 | 48.07 | 48.09 | 48.01 | 48.09 | 60,845 | +0.05(+0.10%) |
Jun 04, 2024 | 47.99 | 48.05 | 47.99 | 48.04 | 23,717 | +0.07(+0.15%) |