Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 100 | +0.97(+2.03%) |
Aug 22, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 60 | -0.78(-1.61%) |
Aug 21, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 24 | +0.13(+0.27%) |
Aug 20, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 58 | -0.23(-0.48%) |
Aug 19, 2024 | 48.20 | 48.60 | 48.20 | 48.49 | 561 | +0.42(+0.86%) |
Aug 16, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 155 | +0.49(+1.03%) |
Aug 15, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 0 | +0.54(+1.15%) |
Aug 14, 2024 | 46.90 | 47.04 | 46.90 | 47.04 | 408 | -0.19(-0.41%) |
Aug 13, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 82 | +0.54(+1.16%) |
Aug 12, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 13 | +0.32(+0.68%) |
Aug 09, 2024 | 46.20 | 46.38 | 46.20 | 46.38 | 384 | +0.32(+0.69%) |
Aug 08, 2024 | 45.61 | 46.06 | 45.61 | 46.06 | 383 | +1.06(+2.36%) |
Aug 07, 2024 | 45.81 | 45.81 | 44.99 | 44.99 | 369 | +0.48(+1.09%) |
Aug 06, 2024 | 44.79 | 44.86 | 44.51 | 44.51 | 453 | +0.16(+0.36%) |
Aug 05, 2024 | 44.28 | 44.35 | 44.28 | 44.35 | 344 | -1.36(-2.98%) |
Aug 02, 2024 | 45.85 | 45.85 | 45.71 | 45.71 | 435 | -0.87(-1.86%) |
Aug 01, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 11 | -0.83(-1.76%) |
Jul 31, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 31 | +1.09(+2.34%) |
Jul 30, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 21 | -0.33(-0.71%) |
Jul 29, 2024 | 46.58 | 46.66 | 46.58 | 46.66 | 196 | -0.28(-0.60%) |
Jul 26, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 100 | +0.47(+1.01%) |
Jul 25, 2024 | 46.56 | 46.56 | 46.47 | 46.47 | 240 | -0.21(-0.45%) |
Jul 24, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 38 | -0.94(-1.97%) |
Jul 23, 2024 | 47.68 | 47.77 | 47.56 | 47.62 | 636 | -0.23(-0.49%) |
Jul 22, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 59 | +0.29(+0.61%) |
Jul 19, 2024 | 47.67 | 47.69 | 47.29 | 47.57 | 2,541 | -0.49(-1.01%) |
Jul 18, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 61 | -0.23(-0.47%) |
Jul 17, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 43 | -0.90(-1.84%) |
Jul 16, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 186 | +0.21(+0.44%) |
Jul 15, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 323 | -0.55(-1.11%) |
Jul 12, 2024 | 49.44 | 49.52 | 49.44 | 49.52 | 517 | +0.28(+0.58%) |
Jul 11, 2024 | 49.62 | 49.62 | 49.23 | 49.23 | 401 | +0.13(+0.26%) |
Jul 10, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 123 | +0.31(+0.64%) |
Jul 09, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 78 | +0.22(+0.44%) |
Jul 08, 2024 | 48.63 | 48.63 | 48.58 | 48.58 | 729 | -0.02(-0.03%) |
Jul 05, 2024 | 48.58 | 48.59 | 48.52 | 48.59 | 335 | +0.27(+0.55%) |
Jul 03, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 100 | +0.55(+1.14%) |
Jul 02, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 11 | +0.10(+0.22%) |
Jul 01, 2024 | 47.71 | 47.71 | 47.68 | 47.68 | 156 | -0.07(-0.16%) |
Jun 28, 2024 | 47.89 | 47.91 | 47.75 | 47.75 | 519 | +0.10(+0.22%) |
Jun 27, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 311 | -0.03(-0.05%) |
Jun 26, 2024 | 47.60 | 47.68 | 47.58 | 47.68 | 729 | -0.03(-0.06%) |
Jun 25, 2024 | 47.56 | 47.71 | 47.53 | 47.71 | 1,214 | +0.14(+0.29%) |
Jun 24, 2024 | 47.71 | 47.77 | 47.57 | 47.57 | 1,153 | -0.13(-0.27%) |
Jun 21, 2024 | 47.77 | 47.77 | 47.70 | 47.70 | 1,532 | -0.07(-0.14%) |
Jun 20, 2024 | 47.96 | 47.96 | 47.77 | 47.77 | 659 | +0.16(+0.33%) |
Jun 18, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 100 | +0.40(+0.84%) |
Jun 17, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 71 | +0.36(+0.78%) |
Jun 14, 2024 | 46.80 | 46.93 | 46.80 | 46.85 | 434 | +0.03(+0.05%) |
Jun 13, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 1 | +0.03(+0.07%) |
Jun 12, 2024 | 46.74 | 47.01 | 46.74 | 46.79 | 412 | +0.48(+1.03%) |
Jun 11, 2024 | 46.35 | 46.35 | 46.21 | 46.31 | 663 | -0.30(-0.64%) |
Jun 10, 2024 | 46.44 | 46.61 | 46.37 | 46.61 | 580 | +0.21(+0.45%) |
Jun 07, 2024 | 46.84 | 46.84 | 46.36 | 46.40 | 874 | -0.61(-1.31%) |
Jun 06, 2024 | 46.95 | 47.01 | 46.95 | 47.01 | 205 | +0.24(+0.52%) |
Jun 05, 2024 | 46.70 | 46.78 | 46.70 | 46.77 | 2,207 | +0.79(+1.71%) |
Jun 04, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 121 | -0.56(-1.20%) |