Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 49.25 | 49.45 | 49.25 | 49.40 | 1,656 | +0.21(+0.43%) |
Aug 14, 2024 | 49.12 | 49.25 | 49.12 | 49.19 | 500 | -0.07(-0.14%) |
Aug 13, 2024 | 49.08 | 49.26 | 49.08 | 49.26 | 765 | +0.16(+0.33%) |
Aug 12, 2024 | 49.20 | 49.20 | 49.09 | 49.09 | 350 | -0.02(-0.04%) |
Aug 09, 2024 | 49.10 | 49.13 | 49.10 | 49.11 | 606 | -0.01(-0.01%) |
Aug 08, 2024 | 49.06 | 49.12 | 48.99 | 49.12 | 2,230 | +0.19(+0.38%) |
Aug 07, 2024 | 48.95 | 49.04 | 48.93 | 48.93 | 1,543 | -0.04(-0.09%) |
Aug 06, 2024 | 49.00 | 49.00 | 48.98 | 48.98 | 348 | +0.21(+0.43%) |
Aug 05, 2024 | 48.41 | 48.86 | 48.41 | 48.77 | 1,066 | -0.40(-0.82%) |
Aug 02, 2024 | 49.37 | 49.37 | 49.12 | 49.17 | 1,540 | -0.43(-0.87%) |
Aug 01, 2024 | 49.56 | 49.60 | 49.56 | 49.60 | 598 | -0.44(-0.87%) |
Jul 31, 2024 | 50.09 | 50.09 | 50.04 | 50.04 | 565 | +0.17(+0.35%) |
Jul 30, 2024 | 49.84 | 49.86 | 49.74 | 49.86 | 755 | +0.01(+0.01%) |
Jul 29, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 236 | -0.08(-0.16%) |
Jul 26, 2024 | 49.83 | 49.98 | 49.77 | 49.94 | 4,691 | +0.17(+0.33%) |
Jul 25, 2024 | 49.78 | 49.89 | 49.77 | 49.77 | 1,404 | +0.19(+0.37%) |
Jul 24, 2024 | 49.76 | 49.86 | 49.59 | 49.59 | 993 | -0.20(-0.40%) |
Jul 23, 2024 | 49.77 | 49.85 | 49.68 | 49.79 | 2,404 | -0.03(-0.06%) |
Jul 22, 2024 | 49.80 | 49.82 | 49.73 | 49.82 | 2,302 | +0.18(+0.37%) |
Jul 19, 2024 | 49.65 | 49.65 | 49.64 | 49.64 | 113 | -0.08(-0.15%) |
Jul 18, 2024 | 49.94 | 49.94 | 49.71 | 49.71 | 675 | -0.18(-0.36%) |
Jul 17, 2024 | 50.06 | 50.06 | 49.70 | 49.89 | 1,130 | -0.15(-0.29%) |
Jul 16, 2024 | 49.69 | 50.04 | 49.69 | 50.04 | 4,216 | +0.40(+0.81%) |
Jul 15, 2024 | 49.67 | 49.67 | 49.62 | 49.63 | 1,394 | +0.12(+0.25%) |
Jul 12, 2024 | 49.59 | 49.65 | 49.47 | 49.51 | 2,737 | +0.18(+0.36%) |
Jul 11, 2024 | 49.10 | 49.35 | 49.10 | 49.33 | 938 | +0.32(+0.65%) |
Jul 10, 2024 | 48.83 | 49.01 | 48.83 | 49.01 | 557 | +0.20(+0.42%) |
Jul 09, 2024 | 48.94 | 48.94 | 48.75 | 48.81 | 3,316 | -0.08(-0.15%) |
Jul 08, 2024 | 48.89 | 48.89 | 48.88 | 48.88 | 1,299 | +0.09(+0.19%) |
Jul 05, 2024 | 48.77 | 48.79 | 48.77 | 48.79 | 291 | -0.11(-0.23%) |
Jul 03, 2024 | 48.86 | 48.91 | 48.86 | 48.91 | 1,287 | +0.05(+0.10%) |
Jul 02, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 397 | +0.07(+0.13%) |
Jul 01, 2024 | 48.78 | 48.80 | 48.78 | 48.80 | 424 | -0.05(-0.10%) |
Jun 28, 2024 | 48.82 | 48.89 | 48.82 | 48.85 | 660 | +0.07(+0.14%) |
Jun 27, 2024 | 48.70 | 48.78 | 48.67 | 48.78 | 814 | +0.06(+0.12%) |
Jun 26, 2024 | 48.73 | 48.83 | 48.58 | 48.72 | 5,257 | -0.02(-0.04%) |
Jun 25, 2024 | 48.75 | 48.75 | 48.71 | 48.74 | 426 | -0.11(-0.22%) |
Jun 24, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 77 | +0.16(+0.33%) |
Jun 21, 2024 | 48.66 | 48.70 | 48.66 | 48.69 | 907 | -0.07(-0.14%) |
Jun 20, 2024 | 48.74 | 48.75 | 48.74 | 48.75 | 419 | +0.03(+0.06%) |
Jun 18, 2024 | 48.68 | 48.80 | 48.68 | 48.72 | 843 | +0.09(+0.19%) |
Jun 17, 2024 | 48.66 | 48.66 | 48.63 | 48.63 | 346 | +0.02(+0.03%) |
Jun 14, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 100 | -0.13(-0.27%) |
Jun 13, 2024 | 48.84 | 48.84 | 48.73 | 48.74 | 2,698 | -0.18(-0.37%) |
Jun 12, 2024 | 48.88 | 49.11 | 48.88 | 48.92 | 1,884 | +0.19(+0.39%) |
Jun 11, 2024 | 48.65 | 48.73 | 48.65 | 48.73 | 1,369 | -0.06(-0.13%) |
Jun 10, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 305 | +0.00(+0.01%) |
Jun 07, 2024 | 48.92 | 48.92 | 48.79 | 48.79 | 1,214 | -0.14(-0.29%) |
Jun 06, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 181 | -0.01(-0.01%) |
Jun 05, 2024 | 48.78 | 48.98 | 48.78 | 48.94 | 1,785 | +0.11(+0.22%) |
Jun 04, 2024 | 48.78 | 48.83 | 48.77 | 48.83 | 8,197 | -0.14(-0.28%) |