Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 47.78 | 47.95 | 47.78 | 47.95 | 2,252 | +0.25(+0.53%) |
Aug 22, 2024 | 47.76 | 47.76 | 47.69 | 47.69 | 6,673 | -0.05(-0.11%) |
Aug 21, 2024 | 47.75 | 47.78 | 47.66 | 47.74 | 1,222 | +0.11(+0.23%) |
Aug 20, 2024 | 47.70 | 47.70 | 47.59 | 47.63 | 4,724 | -0.06(-0.13%) |
Aug 19, 2024 | 47.61 | 47.71 | 47.51 | 47.70 | 6,587 | +0.08(+0.18%) |
Aug 16, 2024 | 47.48 | 47.61 | 47.42 | 47.61 | 2,073 | +0.18(+0.37%) |
Aug 15, 2024 | 47.43 | 47.48 | 47.33 | 47.44 | 4,095 | +0.08(+0.16%) |
Aug 14, 2024 | 47.26 | 47.36 | 47.24 | 47.36 | 2,387 | +0.07(+0.16%) |
Aug 13, 2024 | 47.22 | 47.29 | 47.12 | 47.29 | 5,741 | +0.21(+0.45%) |
Aug 12, 2024 | 47.00 | 47.08 | 46.99 | 47.08 | 2,296 | +0.05(+0.10%) |
Aug 09, 2024 | 47.01 | 47.11 | 46.98 | 47.03 | 9,396 | +0.04(+0.08%) |
Aug 08, 2024 | 46.90 | 47.01 | 46.79 | 46.99 | 7,303 | +0.18(+0.38%) |
Aug 07, 2024 | 47.07 | 47.08 | 46.80 | 46.81 | 16,256 | -0.04(-0.08%) |
Aug 06, 2024 | 46.89 | 46.99 | 46.71 | 46.85 | 24,355 | +0.21(+0.46%) |
Aug 05, 2024 | 46.52 | 46.79 | 46.49 | 46.64 | 9,414 | -0.31(-0.67%) |
Aug 02, 2024 | 47.04 | 47.06 | 46.88 | 46.95 | 3,429 | -0.19(-0.40%) |
Aug 01, 2024 | 47.27 | 47.33 | 47.14 | 47.14 | 6,529 | -0.08(-0.17%) |
Jul 31, 2024 | 47.17 | 47.27 | 47.02 | 47.22 | 3,580 | +0.20(+0.43%) |
Jul 30, 2024 | 47.02 | 47.02 | 46.94 | 47.02 | 4,694 | -0.02(-0.04%) |
Jul 29, 2024 | 47.09 | 47.10 | 47.01 | 47.04 | 6,009 | -0.03(-0.06%) |
Jul 26, 2024 | 46.99 | 47.12 | 46.99 | 47.07 | 3,901 | +0.10(+0.22%) |
Jul 25, 2024 | 46.99 | 46.99 | 46.97 | 46.97 | 780 | +0.02(+0.04%) |
Jul 24, 2024 | 46.98 | 47.04 | 46.95 | 46.95 | 1,469 | -0.15(-0.33%) |
Jul 23, 2024 | 47.07 | 47.15 | 47.07 | 47.11 | 2,120 | +0.02(+0.04%) |
Jul 22, 2024 | 46.91 | 47.09 | 46.89 | 47.08 | 3,505 | +0.19(+0.41%) |
Jul 19, 2024 | 47.09 | 47.09 | 46.89 | 46.89 | 3,762 | -0.06(-0.13%) |
Jul 18, 2024 | 47.05 | 47.09 | 46.90 | 46.95 | 4,331 | -0.03(-0.07%) |
Jul 17, 2024 | 46.86 | 47.06 | 46.86 | 46.99 | 4,713 | -0.10(-0.21%) |
Jul 16, 2024 | 46.88 | 47.09 | 46.88 | 47.08 | 3,221 | +0.20(+0.43%) |
Jul 15, 2024 | 46.89 | 46.91 | 46.83 | 46.88 | 4,838 | -0.02(-0.03%) |
Jul 12, 2024 | 46.76 | 46.90 | 46.76 | 46.90 | 2,807 | +0.12(+0.26%) |
Jul 11, 2024 | 46.79 | 46.79 | 46.70 | 46.77 | 5,079 | +0.22(+0.48%) |
Jul 10, 2024 | 46.47 | 46.56 | 46.47 | 46.55 | 4,836 | +0.08(+0.17%) |
Jul 09, 2024 | 46.51 | 46.51 | 46.43 | 46.47 | 2,715 | -0.02(-0.05%) |
Jul 08, 2024 | 46.51 | 46.54 | 46.46 | 46.49 | 3,030 | -0.04(-0.08%) |
Jul 05, 2024 | 46.42 | 46.53 | 46.39 | 46.53 | 3,558 | +0.16(+0.34%) |
Jul 03, 2024 | 46.31 | 46.37 | 46.31 | 46.37 | 911 | +0.09(+0.20%) |
Jul 02, 2024 | 46.18 | 46.28 | 46.14 | 46.28 | 5,520 | +0.12(+0.25%) |
Jul 01, 2024 | 46.27 | 46.27 | 46.17 | 46.17 | 3,715 | -0.03(-0.06%) |
Jun 28, 2024 | 46.24 | 46.31 | 46.15 | 46.20 | 4,078 | -0.07(-0.14%) |
Jun 27, 2024 | 46.08 | 46.31 | 46.08 | 46.26 | 7,502 | +0.05(+0.11%) |
Jun 26, 2024 | 46.19 | 46.25 | 46.19 | 46.21 | 1,243 | -0.14(-0.30%) |
Jun 25, 2024 | 46.31 | 46.39 | 46.30 | 46.35 | 3,566 | +0.04(+0.08%) |
Jun 24, 2024 | 46.32 | 46.40 | 46.31 | 46.31 | 1,719 | -0.06(-0.13%) |
Jun 21, 2024 | 46.33 | 46.37 | 46.27 | 46.37 | 2,982 | +0.02(+0.04%) |
Jun 20, 2024 | 46.39 | 46.39 | 46.26 | 46.35 | 4,057 | -0.04(-0.09%) |
Jun 18, 2024 | 46.24 | 46.42 | 46.23 | 46.39 | 6,519 | +0.15(+0.33%) |
Jun 17, 2024 | 46.28 | 46.29 | 46.11 | 46.24 | 3,197 | +0.01(+0.02%) |
Jun 14, 2024 | 46.19 | 46.23 | 46.12 | 46.23 | 4,483 | -0.13(-0.28%) |
Jun 13, 2024 | 46.52 | 46.52 | 46.28 | 46.36 | 2,711 | -0.02(-0.03%) |
Jun 12, 2024 | 46.51 | 46.51 | 46.37 | 46.37 | 3,039 | +0.22(+0.49%) |
Jun 11, 2024 | 46.09 | 46.16 | 46.03 | 46.15 | 5,251 | +0.04(+0.08%) |
Jun 10, 2024 | 45.95 | 46.11 | 45.95 | 46.11 | 2,827 | +0.05(+0.12%) |
Jun 07, 2024 | 46.02 | 46.12 | 46.00 | 46.06 | 4,112 | -0.15(-0.32%) |
Jun 06, 2024 | 46.20 | 46.21 | 46.16 | 46.20 | 1,474 | -0.03(-0.07%) |
Jun 05, 2024 | 46.13 | 46.24 | 46.12 | 46.24 | 2,508 | +0.17(+0.36%) |
Jun 04, 2024 | 45.98 | 46.14 | 45.98 | 46.07 | 2,917 | -0.03(-0.07%) |