Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 49.98 | 49.98 | 49.76 | 49.76 | 801 | +0.05(+0.10%) |
Sep 24, 2024 | 49.69 | 49.71 | 49.50 | 49.71 | 7,772 | -0.05(-0.09%) |
Sep 23, 2024 | 49.65 | 49.78 | 49.65 | 49.76 | 1,924 | +0.42(+0.86%) |
Sep 20, 2024 | 49.29 | 49.40 | 49.28 | 49.34 | 2,590 | +0.29(+0.59%) |
Sep 19, 2024 | 48.77 | 49.10 | 48.77 | 49.05 | 968 | +0.74(+1.54%) |
Sep 18, 2024 | 48.88 | 48.95 | 48.30 | 48.30 | 2,584 | -0.19(-0.40%) |
Sep 17, 2024 | 48.69 | 48.69 | 48.50 | 48.50 | 1,505 | +0.08(+0.16%) |
Sep 16, 2024 | 48.16 | 48.42 | 48.16 | 48.42 | 685 | +0.23(+0.48%) |
Sep 13, 2024 | 48.04 | 48.19 | 48.04 | 48.19 | 319 | +0.43(+0.89%) |
Sep 12, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 162 | +0.38(+0.81%) |
Sep 11, 2024 | 46.78 | 47.38 | 46.78 | 47.38 | 569 | +0.38(+0.81%) |
Sep 10, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 83 | -0.21(-0.45%) |
Sep 09, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 205 | +0.44(+0.94%) |
Sep 06, 2024 | 47.31 | 47.31 | 46.77 | 46.77 | 688 | -1.13(-2.36%) |
Sep 05, 2024 | 48.02 | 48.02 | 47.90 | 47.90 | 335 | -0.18(-0.37%) |
Sep 04, 2024 | 48.00 | 48.08 | 48.00 | 48.08 | 590 | +0.34(+0.70%) |
Sep 03, 2024 | 48.91 | 48.91 | 47.74 | 47.74 | 1,395 | -1.58(-3.20%) |
Aug 30, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 193 | +0.20(+0.40%) |
Aug 29, 2024 | 49.45 | 49.45 | 49.12 | 49.12 | 552 | +0.51(+1.06%) |
Aug 28, 2024 | 48.80 | 48.80 | 48.61 | 48.61 | 626 | -0.14(-0.28%) |
Aug 27, 2024 | 48.51 | 48.79 | 48.51 | 48.74 | 588 | -0.20(-0.41%) |
Aug 26, 2024 | 49.03 | 49.09 | 48.94 | 48.94 | 1,174 | -0.22(-0.45%) |
Aug 23, 2024 | 49.06 | 49.17 | 49.06 | 49.17 | 434 | +0.73(+1.51%) |
Aug 22, 2024 | 48.72 | 48.72 | 48.43 | 48.43 | 766 | -0.37(-0.76%) |
Aug 21, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 191 | +0.43(+0.88%) |
Aug 20, 2024 | 48.88 | 48.88 | 48.25 | 48.38 | 1,779 | -0.62(-1.27%) |
Aug 19, 2024 | 48.74 | 49.01 | 48.63 | 49.00 | 778 | +0.54(+1.12%) |
Aug 16, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 346 | +0.54(+1.13%) |
Aug 15, 2024 | 47.58 | 47.92 | 47.58 | 47.92 | 583 | +1.04(+2.22%) |
Aug 14, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 205 | +0.01(+0.03%) |
Aug 13, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 352 | -0.13(-0.27%) |
Aug 12, 2024 | 46.99 | 47.12 | 46.99 | 46.99 | 1,383 | -0.16(-0.34%) |
Aug 09, 2024 | 46.99 | 47.15 | 46.90 | 47.15 | 2,118 | +0.27(+0.57%) |
Aug 08, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 84 | +1.58(+3.50%) |
Aug 07, 2024 | 46.12 | 46.12 | 45.30 | 45.30 | 1,968 | -0.14(-0.32%) |
Aug 06, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 270 | +0.21(+0.46%) |
Aug 05, 2024 | 44.70 | 45.24 | 44.70 | 45.24 | 1,371 | -1.22(-2.63%) |
Aug 02, 2024 | 46.57 | 46.57 | 46.46 | 46.46 | 386 | -1.39(-2.91%) |
Aug 01, 2024 | 49.13 | 49.13 | 47.51 | 47.85 | 1,584 | -1.08(-2.20%) |
Jul 31, 2024 | 48.76 | 49.13 | 48.76 | 48.93 | 1,091 | +0.43(+0.89%) |
Jul 30, 2024 | 48.58 | 48.71 | 48.48 | 48.49 | 5,231 | +0.02(+0.05%) |
Jul 29, 2024 | 48.69 | 48.69 | 48.35 | 48.47 | 28,915 | -0.20(-0.41%) |
Jul 26, 2024 | 48.21 | 48.89 | 48.21 | 48.67 | 537 | +0.71(+1.48%) |
Jul 25, 2024 | 48.32 | 48.32 | 47.96 | 47.96 | 1,936 | +1.07(+2.28%) |
Jul 24, 2024 | 47.34 | 47.43 | 46.89 | 46.89 | 685 | -1.02(-2.12%) |
Jul 23, 2024 | 47.74 | 47.91 | 47.74 | 47.91 | 203 | +0.86(+1.82%) |
Jul 22, 2024 | 46.50 | 47.05 | 46.50 | 47.05 | 1,723 | +0.63(+1.35%) |
Jul 19, 2024 | 46.83 | 46.83 | 46.42 | 46.42 | 521 | -0.50(-1.06%) |
Jul 18, 2024 | 47.39 | 47.39 | 46.92 | 46.92 | 947 | -0.53(-1.13%) |
Jul 17, 2024 | 48.00 | 48.00 | 47.44 | 47.46 | 3,058 | -0.53(-1.11%) |
Jul 16, 2024 | 48.00 | 48.00 | 47.99 | 47.99 | 1,086 | +1.05(+2.23%) |
Jul 15, 2024 | 46.84 | 46.94 | 46.84 | 46.94 | 911 | +0.41(+0.89%) |
Jul 12, 2024 | 46.66 | 46.66 | 46.53 | 46.53 | 455 | +0.43(+0.93%) |
Jul 11, 2024 | 45.54 | 46.10 | 45.54 | 46.10 | 3,111 | +0.69(+1.51%) |
Jul 10, 2024 | 45.15 | 45.41 | 45.15 | 45.41 | 1,138 | +0.46(+1.02%) |
Jul 09, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 161 | -0.21(-0.46%) |
Jul 08, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 461 | +0.26(+0.58%) |
Jul 05, 2024 | 44.81 | 44.90 | 44.74 | 44.90 | 430 | +0.04(+0.10%) |
Jul 03, 2024 | 44.81 | 44.95 | 44.81 | 44.86 | 1,162 | +0.16(+0.37%) |
Jul 02, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 366 | +0.45(+1.02%) |