Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 49.06 | 49.06 | 49.02 | 49.02 | 276,649 | +0.00(+0.00%) |
Sep 25, 2024 | 49.06 | 49.06 | 49.01 | 49.02 | 509,658 | -0.02(-0.04%) |
Sep 24, 2024 | 49.00 | 49.06 | 49.00 | 49.04 | 428,553 | +0.04(+0.08%) |
Sep 23, 2024 | 49.01 | 49.03 | 48.99 | 49.00 | 143,722 | -0.01(-0.02%) |
Sep 20, 2024 | 48.99 | 49.02 | 48.98 | 49.01 | 385,967 | +0.04(+0.08%) |
Sep 19, 2024 | 48.99 | 48.99 | 48.96 | 48.97 | 390,297 | +0.03(+0.06%) |
Sep 18, 2024 | 48.96 | 48.97 | 48.94 | 48.94 | 566,650 | -0.01(-0.02%) |
Sep 17, 2024 | 48.94 | 48.97 | 48.94 | 48.95 | 517,164 | +0.01(+0.02%) |
Sep 16, 2024 | 48.95 | 48.96 | 48.94 | 48.94 | 763,615 | +0.01(+0.02%) |
Sep 13, 2024 | 48.93 | 48.96 | 48.93 | 48.93 | 842,999 | +0.02(+0.04%) |
Sep 12, 2024 | 48.91 | 48.94 | 48.89 | 48.91 | 248,667 | +0.00(+0.01%) |
Sep 11, 2024 | 48.86 | 48.92 | 48.86 | 48.91 | 194,016 | +0.01(+0.01%) |
Sep 10, 2024 | 48.91 | 48.91 | 48.87 | 48.90 | 333,861 | +0.01(+0.02%) |
Sep 09, 2024 | 48.87 | 48.89 | 48.86 | 48.89 | 264,795 | +0.02(+0.04%) |
Sep 06, 2024 | 48.86 | 48.90 | 48.82 | 48.87 | 953,064 | +0.02(+0.04%) |
Sep 05, 2024 | 48.84 | 48.86 | 48.81 | 48.85 | 284,068 | +0.02(+0.04%) |
Sep 04, 2024 | 48.78 | 48.84 | 48.78 | 48.83 | 279,175 | +0.06(+0.12%) |
Sep 03, 2024 | 48.78 | 48.80 | 48.77 | 48.77 | 162,041 | -0.20(-0.41%) |
Aug 30, 2024 | 48.98 | 49.00 | 48.96 | 48.97 | 198,030 | +0.01(+0.02%) |
Aug 29, 2024 | 48.93 | 48.97 | 48.93 | 48.96 | 262,705 | +0.02(+0.04%) |
Aug 28, 2024 | 48.96 | 48.96 | 48.91 | 48.94 | 126,764 | -0.00(-0.00%) |
Aug 27, 2024 | 48.91 | 48.95 | 48.91 | 48.94 | 337,736 | +0.04(+0.08%) |
Aug 26, 2024 | 48.90 | 48.91 | 48.88 | 48.90 | 337,134 | +0.00(+0.00%) |
Aug 23, 2024 | 48.87 | 48.91 | 48.87 | 48.90 | 195,560 | +0.03(+0.06%) |
Aug 22, 2024 | 48.86 | 48.87 | 48.85 | 48.87 | 107,774 | +0.00(+0.00%) |
Aug 21, 2024 | 48.87 | 48.88 | 48.85 | 48.87 | 421,523 | +0.04(+0.08%) |
Aug 20, 2024 | 48.82 | 48.84 | 48.82 | 48.83 | 206,805 | +0.01(+0.02%) |
Aug 19, 2024 | 48.80 | 48.83 | 48.79 | 48.82 | 447,778 | +0.02(+0.05%) |
Aug 16, 2024 | 48.75 | 48.80 | 48.75 | 48.80 | 227,831 | +0.05(+0.11%) |
Aug 15, 2024 | 48.74 | 48.76 | 48.73 | 48.74 | 239,693 | -0.03(-0.06%) |
Aug 14, 2024 | 48.76 | 48.78 | 48.76 | 48.77 | 188,548 | +0.00(+0.00%) |
Aug 13, 2024 | 48.77 | 48.79 | 48.76 | 48.77 | 270,683 | +0.03(+0.06%) |
Aug 12, 2024 | 48.73 | 48.76 | 48.72 | 48.74 | 430,814 | +0.03(+0.06%) |
Aug 09, 2024 | 48.73 | 48.73 | 48.71 | 48.71 | 183,765 | +0.02(+0.05%) |
Aug 08, 2024 | 48.68 | 48.70 | 48.66 | 48.69 | 305,451 | +0.02(+0.04%) |
Aug 07, 2024 | 48.69 | 48.70 | 48.66 | 48.67 | 632,356 | +0.01(+0.02%) |
Aug 06, 2024 | 48.64 | 48.69 | 48.64 | 48.66 | 477,341 | -0.02(-0.03%) |
Aug 05, 2024 | 48.74 | 48.74 | 48.66 | 48.67 | 639,307 | -0.05(-0.09%) |
Aug 02, 2024 | 48.68 | 48.78 | 48.68 | 48.72 | 570,929 | +0.09(+0.19%) |
Aug 01, 2024 | 48.62 | 48.66 | 48.62 | 48.63 | 620,146 | +0.02(+0.04%) |
Jul 31, 2024 | 48.59 | 48.61 | 48.57 | 48.61 | 296,712 | +0.04(+0.08%) |
Jul 30, 2024 | 48.55 | 48.58 | 48.55 | 48.57 | 318,190 | +0.02(+0.04%) |
Jul 29, 2024 | 48.53 | 48.56 | 48.53 | 48.55 | 267,033 | +0.02(+0.05%) |
Jul 26, 2024 | 48.50 | 48.53 | 48.50 | 48.53 | 303,503 | +0.06(+0.13%) |
Jul 25, 2024 | 48.46 | 48.49 | 48.45 | 48.46 | 178,116 | +0.01(+0.02%) |
Jul 24, 2024 | 48.46 | 48.49 | 48.45 | 48.45 | 159,093 | +0.01(+0.02%) |
Jul 23, 2024 | 48.43 | 48.45 | 48.43 | 48.44 | 313,879 | +0.01(+0.02%) |
Jul 22, 2024 | 48.43 | 48.45 | 48.42 | 48.43 | 315,225 | +0.00(+0.00%) |
Jul 19, 2024 | 48.43 | 48.45 | 48.42 | 48.43 | 108,895 | -0.01(-0.02%) |
Jul 18, 2024 | 48.43 | 48.45 | 48.43 | 48.44 | 277,852 | +0.00(+0.00%) |
Jul 17, 2024 | 48.44 | 48.45 | 48.41 | 48.44 | 613,343 | +0.00(+0.00%) |
Jul 16, 2024 | 48.44 | 48.45 | 48.40 | 48.44 | 573,753 | +0.02(+0.04%) |
Jul 15, 2024 | 48.39 | 48.44 | 48.39 | 48.42 | 503,033 | +0.01(+0.02%) |
Jul 12, 2024 | 48.37 | 48.42 | 48.37 | 48.41 | 180,552 | +0.05(+0.10%) |
Jul 11, 2024 | 48.36 | 48.38 | 48.34 | 48.36 | 384,794 | +0.05(+0.10%) |
Jul 10, 2024 | 48.29 | 48.31 | 48.29 | 48.31 | 614,865 | +0.03(+0.06%) |
Jul 09, 2024 | 48.27 | 48.29 | 48.27 | 48.28 | 427,596 | +0.00(+0.00%) |
Jul 08, 2024 | 48.26 | 48.28 | 48.25 | 48.28 | 323,951 | +0.01(+0.02%) |
Jul 05, 2024 | 48.28 | 48.28 | 48.24 | 48.27 | 499,966 | +0.06(+0.12%) |
Jul 03, 2024 | 48.18 | 48.22 | 48.18 | 48.21 | 569,529 | +0.03(+0.06%) |
Jul 02, 2024 | 48.15 | 48.19 | 48.15 | 48.18 | 545,676 | +0.04(+0.08%) |