Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 48.33 | 48.78 | 48.27 | 48.75 | 25,343 | +0.64(+1.33%) |
Aug 22, 2024 | 48.23 | 48.26 | 48.01 | 48.11 | 13,549 | +0.01(+0.02%) |
Aug 21, 2024 | 47.94 | 48.19 | 47.84 | 48.10 | 57,147 | +0.36(+0.75%) |
Aug 20, 2024 | 47.89 | 47.91 | 47.58 | 47.74 | 88,434 | -0.13(-0.27%) |
Aug 19, 2024 | 47.57 | 47.87 | 47.57 | 47.87 | 24,647 | +0.31(+0.65%) |
Aug 16, 2024 | 47.46 | 47.61 | 47.36 | 47.56 | 23,982 | -0.06(-0.13%) |
Aug 15, 2024 | 47.69 | 47.70 | 47.38 | 47.62 | 20,400 | +0.65(+1.38%) |
Aug 14, 2024 | 46.87 | 47.03 | 46.73 | 46.97 | 37,563 | +0.17(+0.36%) |
Aug 13, 2024 | 46.52 | 46.85 | 46.20 | 46.80 | 38,961 | +0.47(+1.01%) |
Aug 12, 2024 | 46.66 | 46.66 | 46.22 | 46.33 | 152,347 | -0.24(-0.52%) |
Aug 09, 2024 | 46.62 | 46.69 | 46.20 | 46.57 | 26,327 | -0.05(-0.11%) |
Aug 08, 2024 | 45.94 | 46.62 | 45.87 | 46.62 | 57,118 | +1.11(+2.44%) |
Aug 07, 2024 | 46.27 | 46.57 | 45.51 | 45.51 | 68,521 | -0.27(-0.59%) |
Aug 06, 2024 | 45.57 | 46.48 | 45.41 | 45.78 | 25,803 | +0.33(+0.73%) |
Aug 05, 2024 | 44.90 | 45.97 | 44.81 | 45.45 | 59,431 | -0.81(-1.75%) |
Aug 02, 2024 | 46.71 | 46.71 | 45.87 | 46.26 | 23,921 | -1.06(-2.24%) |
Aug 01, 2024 | 48.32 | 48.67 | 47.01 | 47.32 | 58,706 | -0.87(-1.81%) |
Jul 31, 2024 | 48.33 | 48.77 | 48.19 | 48.19 | 40,719 | +0.32(+0.67%) |
Jul 30, 2024 | 47.82 | 48.05 | 47.67 | 47.87 | 30,709 | +0.29(+0.61%) |
Jul 29, 2024 | 47.71 | 47.73 | 47.48 | 47.58 | 18,916 | -0.07(-0.15%) |
Jul 26, 2024 | 47.33 | 47.87 | 47.27 | 47.65 | 71,169 | +0.84(+1.79%) |
Jul 25, 2024 | 46.31 | 47.52 | 46.31 | 46.81 | 78,301 | +0.55(+1.19%) |
Jul 24, 2024 | 47.07 | 47.19 | 46.22 | 46.26 | 78,062 | -1.08(-2.28%) |
Jul 23, 2024 | 47.33 | 47.51 | 47.16 | 47.34 | 31,880 | -0.10(-0.21%) |
Jul 22, 2024 | 47.03 | 47.47 | 46.73 | 47.44 | 37,354 | +0.58(+1.24%) |
Jul 19, 2024 | 47.16 | 47.16 | 46.76 | 46.86 | 37,051 | -0.32(-0.68%) |
Jul 18, 2024 | 47.59 | 48.04 | 47.11 | 47.18 | 209,256 | -0.43(-0.90%) |
Jul 17, 2024 | 47.93 | 48.04 | 47.56 | 47.61 | 50,258 | -0.59(-1.22%) |
Jul 16, 2024 | 47.10 | 48.24 | 47.10 | 48.20 | 53,556 | +1.36(+2.90%) |
Jul 15, 2024 | 46.75 | 47.18 | 46.59 | 46.84 | 116,759 | +0.33(+0.71%) |
Jul 12, 2024 | 46.38 | 46.82 | 46.38 | 46.51 | 371,116 | +0.35(+0.76%) |
Jul 11, 2024 | 45.57 | 46.24 | 45.57 | 46.16 | 68,241 | +0.74(+1.63%) |
Jul 10, 2024 | 44.99 | 45.47 | 44.99 | 45.42 | 71,133 | +0.45(+1.00%) |
Jul 09, 2024 | 45.14 | 45.24 | 44.97 | 44.97 | 66,782 | -0.20(-0.44%) |
Jul 08, 2024 | 45.28 | 45.45 | 45.06 | 45.17 | 35,622 | +0.05(+0.11%) |
Jul 05, 2024 | 45.31 | 45.31 | 44.81 | 45.12 | 41,709 | -0.18(-0.40%) |
Jul 03, 2024 | 45.22 | 45.47 | 45.22 | 45.30 | 20,153 | +0.22(+0.49%) |
Jul 02, 2024 | 44.74 | 45.15 | 44.74 | 45.08 | 77,530 | +0.23(+0.51%) |
Jul 01, 2024 | 45.50 | 45.69 | 44.82 | 44.85 | 120,499 | -0.56(-1.23%) |
Jun 28, 2024 | 45.66 | 45.80 | 45.21 | 45.41 | 122,144 | -0.07(-0.15%) |
Jun 27, 2024 | 45.46 | 45.52 | 45.31 | 45.48 | 65,689 | +0.11(+0.24%) |
Jun 26, 2024 | 45.44 | 45.47 | 45.23 | 45.37 | 37,758 | -0.17(-0.37%) |
Jun 25, 2024 | 45.98 | 45.98 | 45.38 | 45.54 | 39,462 | -0.51(-1.11%) |
Jun 24, 2024 | 45.85 | 46.40 | 45.85 | 46.05 | 129,811 | +0.31(+0.67%) |
Jun 21, 2024 | 45.81 | 45.81 | 45.41 | 45.74 | 35,503 | -0.06(-0.13%) |
Jun 20, 2024 | 45.86 | 45.98 | 45.71 | 45.80 | 78,142 | -0.05(-0.11%) |
Jun 18, 2024 | 45.63 | 45.89 | 45.60 | 45.85 | 56,472 | +0.23(+0.50%) |
Jun 17, 2024 | 45.01 | 45.68 | 45.01 | 45.62 | 34,776 | +0.45(+0.99%) |
Jun 14, 2024 | 45.31 | 45.31 | 44.62 | 45.17 | 79,787 | -0.50(-1.09%) |
Jun 13, 2024 | 45.91 | 45.91 | 45.32 | 45.67 | 30,812 | -0.26(-0.56%) |
Jun 12, 2024 | 45.86 | 46.23 | 45.86 | 45.93 | 86,035 | +0.51(+1.12%) |
Jun 11, 2024 | 45.31 | 45.50 | 45.12 | 45.42 | 45,590 | -0.18(-0.39%) |
Jun 10, 2024 | 45.39 | 45.67 | 45.39 | 45.60 | 131,682 | +0.14(+0.31%) |
Jun 07, 2024 | 45.38 | 45.71 | 45.38 | 45.46 | 87,751 | +0.05(+0.11%) |
Jun 06, 2024 | 45.65 | 45.79 | 45.31 | 45.41 | 334,334 | -0.44(-0.96%) |
Jun 05, 2024 | 45.44 | 45.85 | 45.34 | 45.85 | 41,894 | +0.46(+1.01%) |
Jun 04, 2024 | 45.50 | 45.61 | 45.15 | 45.39 | 2,014,692 | -0.21(-0.46%) |