Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 48.72 | 48.85 | 48.70 | 48.83 | 4,671,518 | +0.14(+0.29%) |
Aug 22, 2024 | 48.68 | 48.70 | 48.64 | 48.69 | 892,580 | -0.06(-0.12%) |
Aug 21, 2024 | 48.71 | 48.76 | 48.68 | 48.75 | 820,762 | +0.08(+0.16%) |
Aug 20, 2024 | 48.66 | 48.69 | 48.65 | 48.67 | 741,313 | +0.05(+0.10%) |
Aug 19, 2024 | 48.62 | 48.66 | 48.60 | 48.62 | 972,786 | -0.01(-0.02%) |
Aug 16, 2024 | 48.65 | 48.67 | 48.61 | 48.63 | 526,014 | +0.02(+0.04%) |
Aug 15, 2024 | 48.59 | 48.63 | 48.58 | 48.61 | 623,156 | -0.08(-0.16%) |
Aug 14, 2024 | 48.71 | 48.75 | 48.68 | 48.69 | 541,798 | -0.02(-0.04%) |
Aug 13, 2024 | 48.71 | 48.73 | 48.68 | 48.71 | 585,136 | +0.05(+0.10%) |
Aug 12, 2024 | 48.58 | 48.67 | 48.57 | 48.66 | 644,812 | +0.08(+0.16%) |
Aug 09, 2024 | 48.61 | 48.62 | 48.56 | 48.58 | 633,218 | +0.03(+0.06%) |
Aug 08, 2024 | 48.52 | 48.56 | 48.50 | 48.55 | 623,862 | -0.02(-0.04%) |
Aug 07, 2024 | 48.60 | 48.61 | 48.55 | 48.57 | 1,002,255 | -0.02(-0.04%) |
Aug 06, 2024 | 48.63 | 48.63 | 48.58 | 48.59 | 1,081,495 | -0.08(-0.16%) |
Aug 05, 2024 | 48.66 | 48.71 | 48.58 | 48.67 | 18,713,690 | +0.01(+0.02%) |
Aug 02, 2024 | 48.67 | 48.71 | 48.60 | 48.66 | 1,106,410 | +0.09(+0.19%) |
Aug 01, 2024 | 48.57 | 48.61 | 48.54 | 48.57 | 945,842 | +0.03(+0.06%) |
Jul 31, 2024 | 48.44 | 48.55 | 48.39 | 48.54 | 663,780 | +0.15(+0.31%) |
Jul 30, 2024 | 48.39 | 48.40 | 48.36 | 48.39 | 510,144 | +0.02(+0.04%) |
Jul 29, 2024 | 48.40 | 48.40 | 48.36 | 48.37 | 575,544 | +0.00(+0.00%) |
Jul 26, 2024 | 48.37 | 48.38 | 48.35 | 48.37 | 513,439 | +0.05(+0.10%) |
Jul 25, 2024 | 48.30 | 48.34 | 48.29 | 48.32 | 703,135 | +0.04(+0.08%) |
Jul 24, 2024 | 48.33 | 48.35 | 48.28 | 48.28 | 794,793 | +0.00(+0.00%) |
Jul 23, 2024 | 48.28 | 48.31 | 48.27 | 48.28 | 1,132,578 | +0.01(+0.02%) |
Jul 22, 2024 | 48.26 | 48.27 | 48.23 | 48.27 | 649,389 | -0.01(-0.02%) |
Jul 19, 2024 | 48.33 | 48.33 | 48.28 | 48.28 | 311,175 | -0.05(-0.10%) |
Jul 18, 2024 | 48.35 | 48.38 | 48.33 | 48.33 | 505,580 | -0.05(-0.10%) |
Jul 17, 2024 | 48.34 | 48.38 | 48.33 | 48.38 | 1,087,272 | +0.03(+0.06%) |
Jul 16, 2024 | 48.33 | 48.37 | 48.32 | 48.35 | 1,109,072 | +0.00(+0.00%) |
Jul 15, 2024 | 48.33 | 48.36 | 48.31 | 48.35 | 694,212 | +0.04(+0.08%) |
Jul 12, 2024 | 48.30 | 48.32 | 48.27 | 48.31 | 3,916,718 | +0.04(+0.08%) |
Jul 11, 2024 | 48.21 | 48.30 | 48.21 | 48.27 | 1,031,623 | +0.04(+0.08%) |
Jul 10, 2024 | 48.23 | 48.25 | 48.22 | 48.23 | 711,656 | +0.01(+0.02%) |
Jul 09, 2024 | 48.23 | 48.24 | 48.20 | 48.22 | 607,621 | -0.02(-0.04%) |
Jul 08, 2024 | 48.23 | 48.25 | 48.22 | 48.24 | 1,045,483 | -0.00(-0.01%) |
Jul 05, 2024 | 48.22 | 48.27 | 48.21 | 48.24 | 893,579 | +0.11(+0.24%) |
Jul 03, 2024 | 48.12 | 48.18 | 48.11 | 48.13 | 1,506,801 | +0.04(+0.08%) |
Jul 02, 2024 | 48.12 | 48.14 | 48.09 | 48.09 | 1,061,185 | +0.03(+0.06%) |
Jul 01, 2024 | 48.05 | 48.10 | 48.04 | 48.06 | 1,141,362 | -0.04(-0.07%) |
Jun 28, 2024 | 48.15 | 48.16 | 48.09 | 48.10 | 631,157 | +0.03(+0.06%) |
Jun 27, 2024 | 48.07 | 48.10 | 48.07 | 48.07 | 1,240,317 | +0.05(+0.10%) |
Jun 26, 2024 | 48.00 | 48.03 | 47.97 | 48.02 | 545,163 | -0.02(-0.04%) |
Jun 25, 2024 | 48.02 | 48.05 | 48.01 | 48.04 | 541,845 | +0.00(+0.00%) |
Jun 24, 2024 | 48.03 | 48.04 | 48.01 | 48.04 | 443,563 | +0.02(+0.04%) |
Jun 21, 2024 | 48.08 | 48.09 | 48.01 | 48.02 | 968,908 | -0.02(-0.04%) |
Jun 20, 2024 | 47.97 | 48.04 | 47.97 | 48.04 | 702,965 | +0.03(+0.06%) |
Jun 18, 2024 | 47.97 | 48.02 | 47.97 | 48.01 | 599,170 | +0.11(+0.23%) |
Jun 17, 2024 | 47.91 | 47.91 | 47.88 | 47.90 | 979,058 | -0.01(-0.02%) |
Jun 14, 2024 | 47.93 | 47.94 | 47.90 | 47.91 | 575,304 | +0.00(+0.00%) |
Jun 13, 2024 | 47.90 | 47.96 | 47.89 | 47.91 | 547,190 | +0.08(+0.17%) |
Jun 12, 2024 | 47.95 | 47.96 | 47.83 | 47.83 | 2,240,538 | -0.02(-0.04%) |
Jun 11, 2024 | 47.83 | 47.86 | 47.81 | 47.85 | 1,137,813 | +0.04(+0.08%) |
Jun 10, 2024 | 47.80 | 47.82 | 47.79 | 47.81 | 639,432 | +0.00(+0.00%) |
Jun 07, 2024 | 47.85 | 47.86 | 47.80 | 47.81 | 501,209 | -0.14(-0.29%) |
Jun 06, 2024 | 47.93 | 47.96 | 47.92 | 47.95 | 674,633 | +0.00(+0.00%) |
Jun 05, 2024 | 47.91 | 47.95 | 47.87 | 47.95 | 785,981 | +0.05(+0.10%) |
Jun 04, 2024 | 47.90 | 47.91 | 47.87 | 47.90 | 658,772 | +0.04(+0.08%) |