Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 48.20 | 48.61 | 48.11 | 48.56 | 42,877 | +0.78(+1.63%) |
Aug 22, 2024 | 48.53 | 48.58 | 47.67 | 47.78 | 43,749 | -0.58(-1.20%) |
Aug 21, 2024 | 48.21 | 48.46 | 48.07 | 48.36 | 39,653 | +0.38(+0.79%) |
Aug 20, 2024 | 48.18 | 48.22 | 47.86 | 47.98 | 48,827 | -0.32(-0.66%) |
Aug 19, 2024 | 47.54 | 48.30 | 47.50 | 48.30 | 76,543 | +0.74(+1.56%) |
Aug 16, 2024 | 47.23 | 47.60 | 47.23 | 47.56 | 24,632 | +0.14(+0.29%) |
Aug 15, 2024 | 46.96 | 47.49 | 46.93 | 47.42 | 51,102 | +0.99(+2.13%) |
Aug 14, 2024 | 46.44 | 46.55 | 46.00 | 46.43 | 58,662 | +0.25(+0.54%) |
Aug 13, 2024 | 45.57 | 46.19 | 45.49 | 46.18 | 480,999 | +1.03(+2.28%) |
Aug 12, 2024 | 45.19 | 45.38 | 44.96 | 45.15 | 42,600 | +0.13(+0.29%) |
Aug 09, 2024 | 44.93 | 45.18 | 44.77 | 45.02 | 46,342 | +0.04(+0.09%) |
Aug 08, 2024 | 44.16 | 44.98 | 44.04 | 44.98 | 39,683 | +1.39(+3.19%) |
Aug 07, 2024 | 45.04 | 45.11 | 43.53 | 43.59 | 48,190 | -0.70(-1.58%) |
Aug 06, 2024 | 44.09 | 45.01 | 43.88 | 44.29 | 57,555 | +0.59(+1.35%) |
Aug 05, 2024 | 42.97 | 44.28 | 42.90 | 43.70 | 74,500 | -1.27(-2.82%) |
Aug 02, 2024 | 45.01 | 45.12 | 44.45 | 44.97 | 59,204 | -0.96(-2.09%) |
Aug 01, 2024 | 47.06 | 47.34 | 45.56 | 45.93 | 48,668 | -1.28(-2.71%) |
Jul 31, 2024 | 46.82 | 47.45 | 46.71 | 47.21 | 46,237 | +1.50(+3.28%) |
Jul 30, 2024 | 46.41 | 46.41 | 45.49 | 45.71 | 42,245 | -0.57(-1.23%) |
Jul 29, 2024 | 46.52 | 46.54 | 46.18 | 46.28 | 57,798 | -0.06(-0.13%) |
Jul 26, 2024 | 46.27 | 46.61 | 46.17 | 46.34 | 30,716 | +0.65(+1.42%) |
Jul 25, 2024 | 45.86 | 46.61 | 45.46 | 45.69 | 45,223 | -0.24(-0.52%) |
Jul 24, 2024 | 46.82 | 46.94 | 45.87 | 45.93 | 52,485 | -1.37(-2.90%) |
Jul 23, 2024 | 47.39 | 47.58 | 47.28 | 47.30 | 38,532 | -0.17(-0.36%) |
Jul 22, 2024 | 47.01 | 47.49 | 46.88 | 47.47 | 50,030 | +0.87(+1.87%) |
Jul 19, 2024 | 47.11 | 47.15 | 46.58 | 46.60 | 27,355 | -0.60(-1.27%) |
Jul 18, 2024 | 47.63 | 47.77 | 46.97 | 47.20 | 26,464 | -0.13(-0.27%) |
Jul 17, 2024 | 47.83 | 47.90 | 47.29 | 47.33 | 52,680 | -1.20(-2.47%) |
Jul 16, 2024 | 48.30 | 48.53 | 48.18 | 48.53 | 81,463 | +0.38(+0.79%) |
Jul 15, 2024 | 48.32 | 48.48 | 48.03 | 48.15 | 140,789 | +0.00(+0.00%) |
Jul 12, 2024 | 47.79 | 48.52 | 47.79 | 48.15 | 47,007 | +0.52(+1.09%) |
Jul 11, 2024 | 48.13 | 48.20 | 47.59 | 47.63 | 117,045 | -0.28(-0.58%) |
Jul 10, 2024 | 47.62 | 47.91 | 47.47 | 47.91 | 41,310 | +0.51(+1.08%) |
Jul 09, 2024 | 47.45 | 47.49 | 47.26 | 47.40 | 38,235 | +0.15(+0.32%) |
Jul 08, 2024 | 47.12 | 47.41 | 47.07 | 47.25 | 43,306 | +0.26(+0.55%) |
Jul 05, 2024 | 47.11 | 47.11 | 46.80 | 46.99 | 32,034 | -0.05(-0.11%) |
Jul 03, 2024 | 46.57 | 47.04 | 46.55 | 47.04 | 49,977 | +0.45(+0.97%) |
Jul 02, 2024 | 46.14 | 46.59 | 46.13 | 46.59 | 43,534 | +0.18(+0.39%) |
Jul 01, 2024 | 46.66 | 46.66 | 46.07 | 46.41 | 48,405 | -0.17(-0.36%) |
Jun 28, 2024 | 46.73 | 47.08 | 46.38 | 46.58 | 65,701 | +0.01(+0.02%) |
Jun 27, 2024 | 46.47 | 46.66 | 46.42 | 46.57 | 95,852 | -0.06(-0.13%) |
Jun 26, 2024 | 46.59 | 46.73 | 46.32 | 46.63 | 74,693 | -0.14(-0.30%) |
Jun 25, 2024 | 46.69 | 46.77 | 46.44 | 46.77 | 45,052 | +0.33(+0.71%) |
Jun 24, 2024 | 46.77 | 47.01 | 46.44 | 46.44 | 54,113 | -0.62(-1.32%) |
Jun 21, 2024 | 47.03 | 47.20 | 46.74 | 47.06 | 62,103 | -0.24(-0.51%) |
Jun 20, 2024 | 47.99 | 47.99 | 47.15 | 47.30 | 71,576 | -0.49(-1.03%) |
Jun 18, 2024 | 47.31 | 47.82 | 47.31 | 47.79 | 48,685 | +0.43(+0.91%) |
Jun 17, 2024 | 47.04 | 47.46 | 46.82 | 47.36 | 66,845 | +0.37(+0.79%) |
Jun 14, 2024 | 46.81 | 46.99 | 46.69 | 46.99 | 64,712 | +0.11(+0.23%) |
Jun 13, 2024 | 46.92 | 46.96 | 46.55 | 46.88 | 150,059 | +0.38(+0.82%) |
Jun 12, 2024 | 46.51 | 46.79 | 46.32 | 46.50 | 60,573 | +0.62(+1.35%) |
Jun 11, 2024 | 45.91 | 45.93 | 45.65 | 45.88 | 54,813 | -0.14(-0.30%) |
Jun 10, 2024 | 45.66 | 46.04 | 45.51 | 46.02 | 81,165 | +0.22(+0.48%) |
Jun 07, 2024 | 45.73 | 46.02 | 45.64 | 45.80 | 69,748 | -0.09(-0.20%) |
Jun 06, 2024 | 46.19 | 46.19 | 45.69 | 45.89 | 110,955 | -0.21(-0.45%) |
Jun 05, 2024 | 45.53 | 46.10 | 45.41 | 46.10 | 38,790 | +0.91(+2.01%) |
Jun 04, 2024 | 45.13 | 45.26 | 44.87 | 45.19 | 49,005 | +0.02(+0.04%) |