Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 47.11 | 47.11 | 47.06 | 47.08 | 3,766 | +0.02(+0.05%) |
Aug 29, 2024 | 47.06 | 47.07 | 47.06 | 47.06 | 552 | +0.00(+0.01%) |
Aug 28, 2024 | 47.03 | 47.07 | 47.02 | 47.06 | 2,047 | -0.04(-0.10%) |
Aug 27, 2024 | 47.02 | 47.12 | 47.00 | 47.10 | 4,985 | +0.06(+0.12%) |
Aug 26, 2024 | 47.08 | 47.19 | 47.04 | 47.04 | 3,252 | -0.05(-0.11%) |
Aug 23, 2024 | 46.98 | 47.10 | 46.98 | 47.10 | 3,427 | +0.19(+0.40%) |
Aug 22, 2024 | 46.89 | 46.94 | 46.87 | 46.91 | 2,280 | -0.04(-0.09%) |
Aug 21, 2024 | 46.91 | 46.95 | 46.88 | 46.95 | 1,148 | +0.08(+0.18%) |
Aug 20, 2024 | 46.89 | 46.91 | 46.83 | 46.86 | 3,852 | -0.04(-0.09%) |
Aug 19, 2024 | 46.85 | 46.91 | 46.81 | 46.90 | 6,611 | +0.02(+0.05%) |
Aug 16, 2024 | 46.72 | 46.88 | 46.72 | 46.88 | 4,023 | +0.13(+0.27%) |
Aug 15, 2024 | 46.71 | 46.79 | 46.70 | 46.75 | 2,676 | +0.04(+0.10%) |
Aug 14, 2024 | 46.55 | 46.71 | 46.55 | 46.71 | 2,127 | +0.08(+0.17%) |
Aug 13, 2024 | 46.49 | 46.63 | 46.49 | 46.63 | 1,963 | +0.23(+0.49%) |
Aug 12, 2024 | 46.43 | 46.43 | 46.39 | 46.40 | 3,251 | -0.00(-0.00%) |
Aug 09, 2024 | 46.43 | 46.46 | 46.36 | 46.41 | 1,148 | -0.04(-0.09%) |
Aug 08, 2024 | 46.44 | 46.46 | 46.36 | 46.45 | 3,610 | +0.13(+0.27%) |
Aug 07, 2024 | 46.42 | 46.45 | 46.32 | 46.32 | 8,234 | +0.05(+0.10%) |
Aug 06, 2024 | 46.19 | 46.28 | 46.19 | 46.27 | 3,042 | +0.16(+0.35%) |
Aug 05, 2024 | 46.00 | 46.11 | 46.00 | 46.11 | 936 | -0.18(-0.40%) |
Aug 02, 2024 | 46.27 | 46.29 | 46.20 | 46.29 | 3,046 | -0.05(-0.10%) |
Aug 01, 2024 | 46.38 | 46.40 | 46.32 | 46.34 | 2,706 | -0.36(-0.77%) |
Jul 31, 2024 | 46.56 | 46.70 | 46.54 | 46.70 | 2,671 | +0.23(+0.49%) |
Jul 30, 2024 | 46.45 | 46.47 | 46.41 | 46.47 | 1,465 | +0.01(+0.03%) |
Jul 29, 2024 | 46.55 | 46.55 | 46.45 | 46.46 | 1,559 | -0.09(-0.20%) |
Jul 26, 2024 | 46.54 | 46.55 | 46.53 | 46.55 | 2,851 | +0.08(+0.17%) |
Jul 25, 2024 | 46.49 | 46.57 | 46.47 | 46.47 | 2,542 | +0.02(+0.04%) |
Jul 24, 2024 | 46.50 | 46.55 | 46.44 | 46.45 | 1,937 | -0.13(-0.28%) |
Jul 23, 2024 | 46.55 | 46.59 | 46.55 | 46.58 | 2,350 | +0.04(+0.09%) |
Jul 22, 2024 | 46.52 | 46.55 | 46.50 | 46.54 | 2,025 | +0.14(+0.30%) |
Jul 19, 2024 | 46.42 | 46.42 | 46.33 | 46.40 | 3,242 | -0.01(-0.03%) |
Jul 18, 2024 | 46.50 | 46.50 | 46.41 | 46.41 | 2,656 | -0.11(-0.23%) |
Jul 17, 2024 | 46.53 | 46.54 | 46.49 | 46.52 | 1,930 | -0.06(-0.12%) |
Jul 16, 2024 | 46.55 | 46.59 | 46.54 | 46.58 | 2,316 | +0.14(+0.29%) |
Jul 15, 2024 | 46.43 | 46.44 | 46.34 | 46.44 | 2,369 | -0.01(-0.02%) |
Jul 12, 2024 | 46.29 | 46.45 | 46.29 | 46.45 | 4,446 | +0.06(+0.12%) |
Jul 11, 2024 | 46.30 | 46.39 | 46.30 | 46.39 | 3,161 | +0.22(+0.48%) |
Jul 10, 2024 | 46.18 | 46.19 | 46.14 | 46.17 | 2,493 | +0.05(+0.11%) |
Jul 09, 2024 | 46.15 | 46.15 | 46.08 | 46.12 | 6,032 | -0.03(-0.07%) |
Jul 08, 2024 | 46.13 | 46.17 | 46.12 | 46.15 | 6,198 | -0.01(-0.03%) |
Jul 05, 2024 | 46.15 | 46.16 | 46.09 | 46.16 | 1,264 | +0.14(+0.31%) |
Jul 03, 2024 | 45.95 | 46.02 | 45.95 | 46.02 | 1,693 | +0.07(+0.15%) |
Jul 02, 2024 | 45.89 | 45.95 | 45.86 | 45.95 | 3,551 | +0.15(+0.33%) |
Jul 01, 2024 | 45.90 | 45.90 | 45.79 | 45.80 | 4,153 | -0.06(-0.14%) |
Jun 28, 2024 | 45.97 | 45.97 | 45.86 | 45.86 | 2,929 | -0.06(-0.12%) |
Jun 27, 2024 | 45.90 | 45.93 | 45.87 | 45.92 | 2,589 | +0.01(+0.02%) |
Jun 26, 2024 | 45.90 | 45.93 | 45.85 | 45.91 | 4,679 | -0.06(-0.13%) |
Jun 25, 2024 | 45.95 | 45.98 | 45.92 | 45.97 | 4,417 | +0.05(+0.12%) |
Jun 24, 2024 | 45.98 | 45.98 | 45.92 | 45.92 | 1,328 | -0.02(-0.04%) |
Jun 21, 2024 | 45.92 | 45.95 | 45.86 | 45.94 | 2,929 | +0.06(+0.14%) |
Jun 20, 2024 | 45.88 | 45.89 | 45.81 | 45.87 | 1,516 | -0.04(-0.08%) |
Jun 18, 2024 | 45.89 | 45.92 | 45.84 | 45.91 | 3,992 | +0.15(+0.32%) |
Jun 17, 2024 | 45.68 | 45.76 | 45.66 | 45.76 | 2,466 | +0.02(+0.05%) |
Jun 14, 2024 | 45.75 | 45.83 | 45.70 | 45.74 | 6,548 | -0.10(-0.22%) |
Jun 13, 2024 | 45.92 | 45.92 | 45.80 | 45.84 | 5,054 | -0.01(-0.02%) |
Jun 12, 2024 | 45.95 | 45.95 | 45.85 | 45.85 | 3,346 | +0.13(+0.28%) |
Jun 11, 2024 | 45.61 | 45.72 | 45.59 | 45.72 | 2,525 | +0.07(+0.15%) |
Jun 10, 2024 | 45.51 | 45.65 | 45.51 | 45.65 | 4,301 | +0.03(+0.07%) |
Jun 07, 2024 | 45.60 | 45.65 | 45.58 | 45.62 | 5,337 | -0.08(-0.19%) |
Jun 06, 2024 | 45.73 | 45.74 | 45.71 | 45.71 | 900 | -0.06(-0.13%) |
Jun 05, 2024 | 45.69 | 45.77 | 45.69 | 45.77 | 2,860 | +0.09(+0.21%) |
Jun 04, 2024 | 45.64 | 45.68 | 45.50 | 45.67 | 95,831 | +0.03(+0.07%) |