Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 48.09 | 48.09 | 48.00 | 48.05 | 4,072 | +0.03(+0.06%) |
Sep 25, 2024 | 48.05 | 48.05 | 47.98 | 48.02 | 1,040 | -0.12(-0.25%) |
Sep 24, 2024 | 48.16 | 48.17 | 48.12 | 48.14 | 1,745 | -0.09(-0.18%) |
Sep 23, 2024 | 48.24 | 48.24 | 48.23 | 48.23 | 1,083 | +0.17(+0.35%) |
Sep 20, 2024 | 47.96 | 48.16 | 47.92 | 48.06 | 9,118 | -0.02(-0.05%) |
Sep 19, 2024 | 48.06 | 48.18 | 48.00 | 48.08 | 6,403 | +0.30(+0.62%) |
Sep 18, 2024 | 47.87 | 47.95 | 47.78 | 47.78 | 6,821 | -0.04(-0.08%) |
Sep 17, 2024 | 48.03 | 48.15 | 47.77 | 47.82 | 5,171 | -0.22(-0.45%) |
Sep 16, 2024 | 47.98 | 48.04 | 47.91 | 48.04 | 1,957 | +0.14(+0.28%) |
Sep 13, 2024 | 47.71 | 47.97 | 47.66 | 47.90 | 34,593 | +0.33(+0.70%) |
Sep 12, 2024 | 47.12 | 47.57 | 47.12 | 47.57 | 3,309 | +0.30(+0.63%) |
Sep 11, 2024 | 46.92 | 47.27 | 46.92 | 47.27 | 2,988 | -0.21(-0.44%) |
Sep 10, 2024 | 47.34 | 47.48 | 47.25 | 47.48 | 5,161 | +0.16(+0.34%) |
Sep 09, 2024 | 47.16 | 47.34 | 47.16 | 47.32 | 2,012 | +0.30(+0.64%) |
Sep 06, 2024 | 47.65 | 47.65 | 47.01 | 47.02 | 3,240 | -0.47(-0.99%) |
Sep 05, 2024 | 47.60 | 47.61 | 47.28 | 47.49 | 30,888 | -0.20(-0.42%) |
Sep 04, 2024 | 47.76 | 47.77 | 47.66 | 47.69 | 1,495 | -0.13(-0.27%) |
Sep 03, 2024 | 48.11 | 48.19 | 47.78 | 47.82 | 2,330 | -0.42(-0.87%) |
Aug 30, 2024 | 48.04 | 48.24 | 47.79 | 48.24 | 4,416 | +0.32(+0.67%) |
Aug 29, 2024 | 47.90 | 48.26 | 47.90 | 47.92 | 15,092 | +0.01(+0.02%) |
Aug 28, 2024 | 47.96 | 47.96 | 47.73 | 47.91 | 5,578 | -0.01(-0.01%) |
Aug 27, 2024 | 47.88 | 47.92 | 47.82 | 47.92 | 3,256 | -0.01(-0.03%) |
Aug 26, 2024 | 48.06 | 48.09 | 47.89 | 47.93 | 3,077 | -0.06(-0.13%) |
Aug 23, 2024 | 47.85 | 47.99 | 47.76 | 47.99 | 2,676 | +0.36(+0.75%) |
Aug 22, 2024 | 47.77 | 47.80 | 47.62 | 47.63 | 8,377 | -0.20(-0.41%) |
Aug 21, 2024 | 47.72 | 47.86 | 47.57 | 47.83 | 15,711 | +0.21(+0.44%) |
Aug 20, 2024 | 47.56 | 47.68 | 47.53 | 47.62 | 10,071 | +0.05(+0.10%) |
Aug 19, 2024 | 47.49 | 47.58 | 47.49 | 47.57 | 4,084 | +0.25(+0.54%) |
Aug 16, 2024 | 47.20 | 47.37 | 47.20 | 47.32 | 4,453 | +0.08(+0.17%) |
Aug 15, 2024 | 47.23 | 47.24 | 47.18 | 47.24 | 2,293 | +0.63(+1.35%) |
Aug 14, 2024 | 46.62 | 46.62 | 46.61 | 46.61 | 464 | +0.11(+0.24%) |
Aug 13, 2024 | 46.25 | 46.50 | 46.25 | 46.50 | 2,274 | +0.37(+0.80%) |
Aug 12, 2024 | 46.11 | 46.16 | 46.10 | 46.13 | 1,730 | -0.06(-0.12%) |
Aug 09, 2024 | 46.01 | 46.19 | 45.94 | 46.19 | 111,411 | +0.19(+0.41%) |
Aug 08, 2024 | 45.68 | 46.00 | 45.68 | 46.00 | 4,861 | +0.51(+1.12%) |
Aug 07, 2024 | 45.83 | 45.93 | 45.49 | 45.49 | 1,048 | +0.14(+0.31%) |
Aug 06, 2024 | 45.49 | 45.79 | 45.35 | 45.35 | 1,596 | +0.15(+0.33%) |
Aug 05, 2024 | 45.22 | 45.53 | 45.07 | 45.20 | 2,517 | -1.30(-2.79%) |
Aug 02, 2024 | 46.53 | 46.53 | 46.10 | 46.50 | 6,821 | -0.31(-0.66%) |
Aug 01, 2024 | 47.14 | 47.14 | 46.57 | 46.81 | 1,996 | -0.11(-0.23%) |
Jul 31, 2024 | 46.88 | 47.04 | 46.86 | 46.92 | 1,073 | +0.11(+0.23%) |
Jul 30, 2024 | 46.74 | 46.89 | 46.65 | 46.81 | 83,353 | +0.00(+0.01%) |
Jul 29, 2024 | 46.82 | 46.91 | 46.81 | 46.81 | 923 | +0.02(+0.03%) |
Jul 26, 2024 | 46.83 | 46.83 | 46.75 | 46.79 | 1,209 | +0.51(+1.10%) |
Jul 25, 2024 | 46.50 | 46.72 | 46.28 | 46.28 | 5,770 | -0.10(-0.21%) |
Jul 24, 2024 | 46.53 | 46.54 | 46.38 | 46.38 | 65,980 | -0.41(-0.88%) |
Jul 23, 2024 | 46.89 | 46.92 | 46.79 | 46.79 | 3,046 | -0.17(-0.36%) |
Jul 22, 2024 | 46.90 | 46.98 | 46.90 | 46.96 | 1,589 | +0.25(+0.53%) |
Jul 19, 2024 | 46.89 | 46.89 | 46.63 | 46.71 | 75,995 | -0.25(-0.53%) |
Jul 18, 2024 | 46.96 | 47.02 | 46.93 | 46.96 | 3,457 | -0.28(-0.59%) |
Jul 17, 2024 | 46.85 | 47.30 | 46.85 | 47.24 | 2,222 | +0.09(+0.20%) |
Jul 16, 2024 | 46.88 | 47.16 | 46.88 | 47.15 | 3,050 | +0.45(+0.97%) |
Jul 15, 2024 | 46.83 | 46.83 | 46.69 | 46.69 | 1,130 | +0.22(+0.47%) |
Jul 12, 2024 | 46.35 | 46.68 | 46.35 | 46.47 | 6,033 | +0.31(+0.67%) |
Jul 11, 2024 | 46.24 | 46.24 | 46.16 | 46.16 | 1,763 | -0.06(-0.13%) |
Jul 10, 2024 | 45.86 | 46.22 | 45.86 | 46.22 | 40,373 | +0.46(+1.01%) |
Jul 09, 2024 | 45.76 | 45.81 | 45.70 | 45.76 | 2,712 | -0.04(-0.09%) |
Jul 08, 2024 | 45.78 | 45.84 | 45.75 | 45.80 | 4,950 | +0.08(+0.17%) |
Jul 05, 2024 | 45.52 | 45.78 | 45.51 | 45.72 | 1,296 | +0.23(+0.50%) |
Jul 03, 2024 | 45.47 | 45.49 | 45.47 | 45.49 | 135 | -0.07(-0.15%) |
Jul 02, 2024 | 45.37 | 45.56 | 45.37 | 45.56 | 1,529 | +0.12(+0.26%) |