Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 49.29 | 49.29 | 48.67 | 49.00 | 6,088 | +0.45(+0.93%) |
Sep 25, 2024 | 48.99 | 48.99 | 48.55 | 48.55 | 2,819 | -0.29(-0.59%) |
Sep 24, 2024 | 48.62 | 48.84 | 48.58 | 48.84 | 4,342 | +0.44(+0.91%) |
Sep 23, 2024 | 48.17 | 48.41 | 48.17 | 48.40 | 7,416 | +0.33(+0.69%) |
Sep 20, 2024 | 48.24 | 48.24 | 47.90 | 48.07 | 4,461 | -0.44(-0.91%) |
Sep 19, 2024 | 48.60 | 48.63 | 48.40 | 48.51 | 6,028 | +0.61(+1.27%) |
Sep 18, 2024 | 47.74 | 48.15 | 47.57 | 47.90 | 5,847 | +0.13(+0.27%) |
Sep 17, 2024 | 47.87 | 48.11 | 47.57 | 47.77 | 7,870 | -0.07(-0.15%) |
Sep 16, 2024 | 47.76 | 47.90 | 47.60 | 47.84 | 8,402 | +0.19(+0.40%) |
Sep 13, 2024 | 47.39 | 47.94 | 47.39 | 47.65 | 1,740 | +0.25(+0.53%) |
Sep 12, 2024 | 46.85 | 47.53 | 46.85 | 47.40 | 11,347 | +0.24(+0.51%) |
Sep 11, 2024 | 45.92 | 47.16 | 45.92 | 47.16 | 15,883 | +0.94(+2.03%) |
Sep 10, 2024 | 46.36 | 46.36 | 45.81 | 46.22 | 19,369 | -0.24(-0.52%) |
Sep 09, 2024 | 46.65 | 46.65 | 46.33 | 46.46 | 6,339 | +0.40(+0.87%) |
Sep 06, 2024 | 46.84 | 46.84 | 45.78 | 46.06 | 4,289 | -0.68(-1.45%) |
Sep 05, 2024 | 46.55 | 46.74 | 46.43 | 46.74 | 4,822 | -0.06(-0.13%) |
Sep 04, 2024 | 46.75 | 46.91 | 46.59 | 46.80 | 4,965 | -0.30(-0.64%) |
Sep 03, 2024 | 47.84 | 47.84 | 46.84 | 47.10 | 8,857 | -1.25(-2.59%) |
Aug 30, 2024 | 48.30 | 48.35 | 48.00 | 48.35 | 2,238 | +0.17(+0.35%) |
Aug 29, 2024 | 47.72 | 48.30 | 47.72 | 48.18 | 4,829 | +0.58(+1.22%) |
Aug 28, 2024 | 47.98 | 47.98 | 47.43 | 47.60 | 11,158 | -0.61(-1.27%) |
Aug 27, 2024 | 48.10 | 48.26 | 48.02 | 48.21 | 8,555 | +0.26(+0.54%) |
Aug 26, 2024 | 48.40 | 48.40 | 47.88 | 47.95 | 10,428 | -0.98(-2.00%) |
Aug 23, 2024 | 48.62 | 48.93 | 48.62 | 48.93 | 5,995 | +0.66(+1.38%) |
Aug 22, 2024 | 48.88 | 48.88 | 48.22 | 48.27 | 20,449 | -0.23(-0.46%) |
Aug 21, 2024 | 48.36 | 48.50 | 48.20 | 48.49 | 19,292 | +0.41(+0.85%) |
Aug 20, 2024 | 48.23 | 48.32 | 47.81 | 48.08 | 16,568 | -0.39(-0.80%) |
Aug 19, 2024 | 47.83 | 48.47 | 47.83 | 48.47 | 16,252 | +0.86(+1.81%) |
Aug 16, 2024 | 47.44 | 47.73 | 47.44 | 47.61 | 4,154 | +0.04(+0.08%) |
Aug 15, 2024 | 47.08 | 47.57 | 47.08 | 47.57 | 8,473 | +0.97(+2.08%) |
Aug 14, 2024 | 46.53 | 46.92 | 46.49 | 46.60 | 8,764 | +0.10(+0.22%) |
Aug 13, 2024 | 45.94 | 46.50 | 45.94 | 46.50 | 8,930 | +0.95(+2.09%) |
Aug 12, 2024 | 45.38 | 45.70 | 45.36 | 45.55 | 35,592 | +0.16(+0.35%) |
Aug 09, 2024 | 44.99 | 45.39 | 44.99 | 45.39 | 4,176 | +0.38(+0.84%) |
Aug 08, 2024 | 44.21 | 45.12 | 44.21 | 45.01 | 7,262 | +1.47(+3.38%) |
Aug 07, 2024 | 44.52 | 44.52 | 43.54 | 43.54 | 10,124 | -0.39(-0.89%) |
Aug 06, 2024 | 43.15 | 44.05 | 43.15 | 43.93 | 18,069 | +0.72(+1.67%) |
Aug 05, 2024 | 41.95 | 43.54 | 41.95 | 43.21 | 18,477 | -1.05(-2.37%) |
Aug 02, 2024 | 44.49 | 44.50 | 43.87 | 44.26 | 8,335 | -1.16(-2.55%) |
Aug 01, 2024 | 46.55 | 46.81 | 45.28 | 45.42 | 15,944 | -1.81(-3.83%) |
Jul 31, 2024 | 46.89 | 47.23 | 46.74 | 47.23 | 14,319 | +1.05(+2.27%) |
Jul 30, 2024 | 46.52 | 46.55 | 45.88 | 46.18 | 13,178 | +0.01(+0.02%) |
Jul 29, 2024 | 46.45 | 46.58 | 46.10 | 46.17 | 5,637 | -0.31(-0.67%) |
Jul 26, 2024 | 46.34 | 46.52 | 46.21 | 46.48 | 8,228 | +0.58(+1.26%) |
Jul 25, 2024 | 46.22 | 46.57 | 45.70 | 45.90 | 5,064 | -1.24(-2.63%) |
Jul 24, 2024 | 47.54 | 47.54 | 46.89 | 47.14 | 4,796 | -0.68(-1.42%) |
Jul 23, 2024 | 47.61 | 48.07 | 47.61 | 47.82 | 5,456 | +0.20(+0.42%) |
Jul 22, 2024 | 47.65 | 47.79 | 47.32 | 47.62 | 11,609 | +0.24(+0.51%) |
Jul 19, 2024 | 47.46 | 47.46 | 47.26 | 47.38 | 8,911 | +0.14(+0.30%) |
Jul 18, 2024 | 47.72 | 47.72 | 46.90 | 47.24 | 12,168 | -0.43(-0.90%) |
Jul 17, 2024 | 47.92 | 48.04 | 47.39 | 47.67 | 11,375 | -1.13(-2.32%) |
Jul 16, 2024 | 48.35 | 48.80 | 48.25 | 48.80 | 14,928 | +0.50(+1.04%) |
Jul 15, 2024 | 48.56 | 48.69 | 48.24 | 48.30 | 12,876 | -0.38(-0.78%) |
Jul 12, 2024 | 48.44 | 48.99 | 48.44 | 48.68 | 18,174 | +0.50(+1.04%) |
Jul 11, 2024 | 48.95 | 48.95 | 48.18 | 48.18 | 9,397 | -0.40(-0.82%) |
Jul 10, 2024 | 48.07 | 48.61 | 48.03 | 48.58 | 11,558 | +0.59(+1.23%) |
Jul 09, 2024 | 47.99 | 48.27 | 47.85 | 47.99 | 28,445 | -0.07(-0.15%) |
Jul 08, 2024 | 48.03 | 48.15 | 47.82 | 48.06 | 6,220 | +0.04(+0.08%) |
Jul 05, 2024 | 47.79 | 48.12 | 47.79 | 48.02 | 9,439 | +0.69(+1.46%) |
Jul 03, 2024 | 47.01 | 47.49 | 47.01 | 47.33 | 4,193 | +0.38(+0.81%) |
Jul 02, 2024 | 46.61 | 47.04 | 46.57 | 46.95 | 7,446 | -0.23(-0.49%) |