Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 48.37 | 48.54 | 48.37 | 48.52 | 1,900 | +0.25(+0.52%) |
Aug 22, 2024 | 48.35 | 48.35 | 48.18 | 48.27 | 1,954 | -0.19(-0.39%) |
Aug 21, 2024 | 48.36 | 48.50 | 48.36 | 48.47 | 1,888 | -0.12(-0.25%) |
Aug 20, 2024 | 48.54 | 48.59 | 48.54 | 48.59 | 996 | +0.12(+0.25%) |
Aug 19, 2024 | 48.51 | 48.52 | 48.47 | 48.47 | 3,036 | +0.10(+0.21%) |
Aug 16, 2024 | 48.32 | 48.37 | 48.27 | 48.37 | 497 | +0.08(+0.17%) |
Aug 15, 2024 | 48.22 | 48.30 | 48.18 | 48.28 | 3,466 | -0.18(-0.37%) |
Aug 14, 2024 | 48.48 | 48.51 | 48.47 | 48.47 | 807 | +0.09(+0.19%) |
Aug 13, 2024 | 48.30 | 48.41 | 48.30 | 48.38 | 1,926 | +0.22(+0.46%) |
Aug 12, 2024 | 48.06 | 48.15 | 48.06 | 48.15 | 187 | +0.10(+0.20%) |
Aug 09, 2024 | 48.08 | 48.09 | 48.05 | 48.05 | 2,198 | +0.18(+0.37%) |
Aug 08, 2024 | 47.79 | 47.91 | 47.79 | 47.88 | 3,238 | +0.08(+0.17%) |
Aug 07, 2024 | 48.02 | 48.10 | 47.60 | 47.80 | 22,029 | -0.18(-0.38%) |
Aug 06, 2024 | 48.06 | 48.13 | 47.98 | 47.98 | 30,012 | -0.15(-0.31%) |
Aug 05, 2024 | 48.35 | 48.35 | 48.10 | 48.13 | 1,433 | -0.27(-0.55%) |
Aug 02, 2024 | 48.27 | 48.42 | 48.27 | 48.40 | 1,944 | +0.47(+0.98%) |
Aug 01, 2024 | 47.89 | 47.97 | 47.89 | 47.93 | 1,218 | +0.20(+0.43%) |
Jul 31, 2024 | 47.64 | 47.73 | 47.56 | 47.72 | 2,600 | +0.25(+0.53%) |
Jul 30, 2024 | 47.51 | 47.51 | 47.34 | 47.47 | 4,651 | +0.05(+0.12%) |
Jul 29, 2024 | 47.47 | 47.48 | 47.39 | 47.41 | 1,964 | +0.06(+0.14%) |
Jul 26, 2024 | 47.30 | 47.35 | 47.23 | 47.35 | 4,701 | +0.20(+0.42%) |
Jul 25, 2024 | 47.22 | 47.22 | 47.15 | 47.15 | 891 | +0.08(+0.17%) |
Jul 24, 2024 | 47.31 | 47.31 | 47.07 | 47.07 | 1,215 | -0.22(-0.47%) |
Jul 23, 2024 | 47.29 | 47.39 | 47.27 | 47.29 | 10,131 | +0.06(+0.13%) |
Jul 22, 2024 | 47.30 | 47.34 | 47.22 | 47.23 | 9,751 | +0.00(+0.01%) |
Jul 19, 2024 | 47.32 | 47.32 | 47.22 | 47.23 | 1,790 | -0.12(-0.25%) |
Jul 18, 2024 | 47.36 | 47.43 | 47.35 | 47.35 | 2,630 | -0.11(-0.23%) |
Jul 17, 2024 | 47.43 | 47.52 | 47.36 | 47.46 | 31,351 | -0.02(-0.04%) |
Jul 16, 2024 | 47.38 | 47.47 | 47.34 | 47.47 | 2,262 | +0.18(+0.39%) |
Jul 15, 2024 | 47.38 | 47.38 | 47.28 | 47.29 | 4,096 | -0.13(-0.28%) |
Jul 12, 2024 | 47.43 | 47.49 | 47.33 | 47.42 | 13,549 | +0.06(+0.13%) |
Jul 11, 2024 | 47.36 | 47.42 | 47.36 | 47.36 | 4,822 | +0.29(+0.61%) |
Jul 10, 2024 | 47.03 | 47.08 | 47.03 | 47.07 | 782 | -0.01(-0.01%) |
Jul 09, 2024 | 47.04 | 47.09 | 47.01 | 47.08 | 10,092 | +0.02(+0.04%) |
Jul 08, 2024 | 46.96 | 47.07 | 46.96 | 47.06 | 4,544 | +0.01(+0.02%) |
Jul 05, 2024 | 47.02 | 47.05 | 47.02 | 47.05 | 798 | +0.22(+0.47%) |
Jul 03, 2024 | 46.81 | 46.83 | 46.81 | 46.83 | 19,008 | +0.23(+0.50%) |
Jul 02, 2024 | 46.58 | 46.60 | 46.53 | 46.60 | 1,820 | +0.18(+0.38%) |
Jul 01, 2024 | 46.48 | 46.49 | 46.40 | 46.42 | 3,241 | -0.27(-0.59%) |
Jun 28, 2024 | 46.91 | 46.93 | 46.70 | 46.70 | 1,120 | -0.11(-0.23%) |
Jun 27, 2024 | 46.90 | 46.90 | 46.78 | 46.80 | 11,697 | +0.01(+0.02%) |
Jun 26, 2024 | 46.82 | 46.90 | 46.71 | 46.79 | 3,252 | -0.24(-0.50%) |
Jun 25, 2024 | 46.99 | 47.03 | 46.98 | 47.03 | 1,490 | +0.00(+0.01%) |
Jun 24, 2024 | 47.05 | 47.05 | 47.02 | 47.02 | 327 | +0.02(+0.05%) |
Jun 21, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 340 | +0.03(+0.05%) |
Jun 20, 2024 | 46.91 | 46.97 | 46.91 | 46.97 | 393 | -0.12(-0.26%) |
Jun 18, 2024 | 47.11 | 47.11 | 47.10 | 47.10 | 548 | +0.21(+0.44%) |
Jun 17, 2024 | 46.85 | 46.89 | 46.85 | 46.89 | 349 | -0.19(-0.40%) |
Jun 14, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 460 | +0.06(+0.14%) |
Jun 13, 2024 | 46.98 | 47.01 | 46.98 | 47.01 | 565 | +0.21(+0.44%) |
Jun 12, 2024 | 46.90 | 47.00 | 46.80 | 46.80 | 684 | +0.22(+0.47%) |
Jun 11, 2024 | 46.47 | 46.59 | 46.43 | 46.59 | 1,406 | +0.17(+0.38%) |
Jun 10, 2024 | 46.39 | 46.41 | 46.39 | 46.41 | 128 | -0.06(-0.13%) |
Jun 07, 2024 | 46.60 | 46.60 | 46.47 | 46.47 | 5,233 | -0.37(-0.79%) |
Jun 06, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 237 | +0.06(+0.13%) |
Jun 05, 2024 | 46.78 | 46.80 | 46.75 | 46.79 | 2,405 | +0.07(+0.15%) |
Jun 04, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 98 | +0.20(+0.44%) |