Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 49.44 | 49.44 | 49.37 | 49.41 | 457,094 | -0.15(-0.30%) |
Sep 25, 2024 | 49.58 | 49.61 | 49.53 | 49.56 | 500,424 | -0.05(-0.10%) |
Sep 24, 2024 | 49.56 | 49.62 | 49.51 | 49.61 | 391,192 | +0.03(+0.07%) |
Sep 23, 2024 | 49.59 | 49.60 | 49.52 | 49.58 | 653,674 | -0.01(-0.03%) |
Sep 20, 2024 | 49.61 | 49.61 | 49.51 | 49.59 | 643,830 | +0.02(+0.04%) |
Sep 19, 2024 | 49.49 | 49.58 | 49.48 | 49.57 | 838,691 | +0.07(+0.14%) |
Sep 18, 2024 | 49.46 | 49.57 | 49.42 | 49.50 | 403,706 | +0.00(+0.00%) |
Sep 17, 2024 | 49.48 | 49.58 | 49.45 | 49.50 | 709,458 | +0.03(+0.06%) |
Sep 16, 2024 | 49.50 | 49.52 | 49.45 | 49.47 | 413,194 | +0.04(+0.08%) |
Sep 13, 2024 | 49.42 | 49.49 | 49.41 | 49.43 | 374,752 | +0.06(+0.12%) |
Sep 12, 2024 | 49.43 | 49.48 | 49.36 | 49.37 | 564,719 | -0.05(-0.10%) |
Sep 11, 2024 | 49.49 | 49.50 | 49.37 | 49.42 | 566,691 | -0.03(-0.06%) |
Sep 10, 2024 | 49.34 | 49.45 | 49.34 | 49.45 | 507,630 | +0.14(+0.28%) |
Sep 09, 2024 | 49.33 | 49.39 | 49.31 | 49.31 | 384,601 | +0.00(+0.00%) |
Sep 06, 2024 | 49.32 | 49.36 | 49.24 | 49.31 | 313,407 | +0.04(+0.08%) |
Sep 05, 2024 | 49.30 | 49.33 | 49.19 | 49.27 | 446,514 | +0.04(+0.08%) |
Sep 04, 2024 | 49.10 | 49.23 | 49.10 | 49.23 | 516,401 | +0.11(+0.22%) |
Sep 03, 2024 | 49.07 | 49.12 | 49.05 | 49.12 | 381,091 | +0.08(+0.16%) |
Aug 30, 2024 | 49.10 | 49.10 | 49.02 | 49.04 | 314,308 | -0.02(-0.04%) |
Aug 29, 2024 | 49.06 | 49.10 | 49.03 | 49.06 | 472,660 | +0.02(+0.04%) |
Aug 28, 2024 | 49.13 | 49.13 | 49.04 | 49.04 | 496,015 | -0.06(-0.12%) |
Aug 27, 2024 | 49.04 | 49.11 | 49.01 | 49.10 | 320,335 | +0.06(+0.12%) |
Aug 26, 2024 | 49.08 | 49.11 | 49.03 | 49.04 | 548,764 | +0.02(+0.04%) |
Aug 23, 2024 | 48.97 | 49.10 | 48.89 | 49.02 | 361,770 | +0.10(+0.20%) |
Aug 22, 2024 | 48.93 | 48.95 | 48.91 | 48.92 | 497,139 | -0.08(-0.16%) |
Aug 21, 2024 | 48.91 | 49.04 | 48.91 | 49.00 | 768,395 | +0.12(+0.25%) |
Aug 20, 2024 | 48.86 | 48.98 | 48.86 | 48.88 | 547,817 | +0.05(+0.10%) |
Aug 19, 2024 | 47.84 | 48.89 | 44.90 | 48.83 | 380,923 | -0.01(-0.02%) |
Aug 16, 2024 | 48.86 | 48.86 | 48.77 | 48.84 | 518,900 | -0.02(-0.04%) |
Aug 15, 2024 | 48.85 | 48.86 | 48.78 | 48.86 | 283,881 | -0.02(-0.04%) |
Aug 14, 2024 | 48.85 | 48.93 | 48.85 | 48.88 | 290,542 | +0.03(+0.07%) |
Aug 13, 2024 | 48.83 | 48.87 | 48.78 | 48.85 | 1,022,249 | +0.09(+0.18%) |
Aug 12, 2024 | 48.72 | 48.77 | 48.72 | 48.76 | 278,000 | +0.00(+0.01%) |
Aug 09, 2024 | 48.72 | 48.80 | 48.72 | 48.75 | 305,948 | +0.04(+0.08%) |
Aug 08, 2024 | 48.78 | 48.79 | 48.70 | 48.71 | 922,183 | -0.07(-0.14%) |
Aug 07, 2024 | 48.79 | 48.79 | 48.73 | 48.78 | 658,756 | -0.02(-0.04%) |
Aug 06, 2024 | 48.78 | 49.08 | 48.74 | 48.80 | 1,128,600 | -0.01(-0.02%) |
Aug 05, 2024 | 49.75 | 49.75 | 48.80 | 48.81 | 469,656 | +0.04(+0.08%) |
Aug 02, 2024 | 48.83 | 48.88 | 48.77 | 48.77 | 912,570 | +0.07(+0.14%) |
Aug 01, 2024 | 48.56 | 48.70 | 48.56 | 48.70 | 515,221 | +0.15(+0.31%) |
Jul 31, 2024 | 48.50 | 48.83 | 48.43 | 48.55 | 444,273 | +0.11(+0.23%) |
Jul 30, 2024 | 48.44 | 48.53 | 48.41 | 48.44 | 401,178 | +0.00(+0.00%) |
Jul 29, 2024 | 48.47 | 48.47 | 48.39 | 48.44 | 315,283 | +0.04(+0.09%) |
Jul 26, 2024 | 48.41 | 48.42 | 48.32 | 48.40 | 345,596 | +0.04(+0.09%) |
Jul 25, 2024 | 48.30 | 48.36 | 48.27 | 48.35 | 416,616 | +0.06(+0.12%) |
Jul 24, 2024 | 48.21 | 48.36 | 48.21 | 48.29 | 536,194 | -0.01(-0.02%) |
Jul 23, 2024 | 48.30 | 48.39 | 48.28 | 48.30 | 331,144 | +0.04(+0.08%) |
Jul 22, 2024 | 48.32 | 48.32 | 48.23 | 48.26 | 385,778 | -0.04(-0.08%) |
Jul 19, 2024 | 48.33 | 48.33 | 48.28 | 48.30 | 223,692 | -0.05(-0.10%) |
Jul 18, 2024 | 48.35 | 48.37 | 48.29 | 48.35 | 296,477 | -0.01(-0.02%) |
Jul 17, 2024 | 48.30 | 48.36 | 48.06 | 48.36 | 419,703 | +0.04(+0.09%) |
Jul 16, 2024 | 48.30 | 48.32 | 48.24 | 48.32 | 329,366 | +0.03(+0.07%) |
Jul 15, 2024 | 48.29 | 48.32 | 48.25 | 48.28 | 338,306 | -0.04(-0.08%) |
Jul 12, 2024 | 48.21 | 48.32 | 48.14 | 48.32 | 437,994 | +0.10(+0.21%) |
Jul 11, 2024 | 48.12 | 48.24 | 48.12 | 48.22 | 606,036 | +0.15(+0.31%) |
Jul 10, 2024 | 48.03 | 48.14 | 48.02 | 48.07 | 881,525 | +0.06(+0.12%) |
Jul 09, 2024 | 47.91 | 48.03 | 47.91 | 48.01 | 609,331 | +0.14(+0.29%) |
Jul 08, 2024 | 47.90 | 47.93 | 47.84 | 47.87 | 1,584,193 | -0.06(-0.12%) |
Jul 05, 2024 | 47.87 | 47.94 | 47.84 | 47.93 | 494,281 | +0.16(+0.33%) |
Jul 03, 2024 | 47.72 | 47.82 | 47.72 | 47.77 | 178,036 | +0.08(+0.17%) |
Jul 02, 2024 | 47.68 | 47.75 | 47.68 | 47.70 | 318,031 | +0.08(+0.17%) |