Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 48.39 | 48.40 | 48.33 | 48.40 | 6,886 | +0.07(+0.14%) |
Sep 25, 2024 | 48.32 | 48.35 | 48.21 | 48.33 | 11,348 | -0.04(-0.08%) |
Sep 24, 2024 | 48.50 | 48.50 | 48.34 | 48.37 | 14,811 | +0.03(+0.05%) |
Sep 23, 2024 | 48.48 | 48.48 | 48.30 | 48.34 | 5,526 | -0.07(-0.14%) |
Sep 20, 2024 | 48.34 | 48.41 | 48.28 | 48.41 | 2,860 | -0.01(-0.02%) |
Sep 19, 2024 | 48.54 | 48.54 | 48.34 | 48.42 | 5,047 | +0.18(+0.37%) |
Sep 18, 2024 | 48.22 | 48.38 | 48.16 | 48.24 | 3,884 | +0.01(+0.03%) |
Sep 17, 2024 | 48.23 | 48.23 | 48.20 | 48.23 | 4,076 | +0.03(+0.07%) |
Sep 16, 2024 | 48.20 | 48.20 | 48.03 | 48.20 | 4,969 | +0.08(+0.16%) |
Sep 13, 2024 | 48.03 | 48.17 | 48.01 | 48.12 | 4,089 | +0.20(+0.41%) |
Sep 12, 2024 | 47.82 | 47.99 | 47.81 | 47.92 | 5,485 | +0.07(+0.14%) |
Sep 11, 2024 | 47.67 | 47.86 | 47.67 | 47.86 | 4,229 | +0.07(+0.15%) |
Sep 10, 2024 | 47.83 | 47.83 | 47.75 | 47.78 | 4,687 | -0.06(-0.13%) |
Sep 09, 2024 | 47.82 | 47.85 | 47.63 | 47.85 | 3,492 | +0.11(+0.22%) |
Sep 06, 2024 | 47.75 | 47.76 | 47.62 | 47.74 | 2,819 | -0.04(-0.07%) |
Sep 05, 2024 | 47.68 | 47.77 | 47.68 | 47.77 | 1,194 | +0.11(+0.22%) |
Sep 04, 2024 | 47.52 | 47.68 | 47.52 | 47.67 | 2,193 | +0.13(+0.27%) |
Sep 03, 2024 | 47.65 | 47.65 | 47.54 | 47.54 | 4,454 | -0.11(-0.24%) |
Aug 30, 2024 | 47.60 | 47.67 | 47.59 | 47.65 | 3,795 | +0.00(+0.01%) |
Aug 29, 2024 | 47.67 | 47.69 | 47.60 | 47.65 | 4,215 | +0.01(+0.02%) |
Aug 28, 2024 | 47.69 | 47.69 | 47.59 | 47.64 | 4,568 | -0.04(-0.09%) |
Aug 27, 2024 | 47.65 | 47.70 | 47.50 | 47.69 | 14,855 | +0.03(+0.07%) |
Aug 26, 2024 | 47.72 | 47.72 | 47.58 | 47.65 | 7,209 | -0.03(-0.07%) |
Aug 23, 2024 | 47.52 | 47.69 | 47.52 | 47.69 | 2,264 | +0.25(+0.53%) |
Aug 22, 2024 | 47.50 | 47.50 | 47.43 | 47.44 | 6,709 | -0.05(-0.11%) |
Aug 21, 2024 | 47.49 | 47.52 | 47.40 | 47.49 | 1,228 | +0.11(+0.23%) |
Aug 20, 2024 | 47.44 | 47.44 | 47.33 | 47.38 | 4,749 | -0.06(-0.13%) |
Aug 19, 2024 | 47.35 | 47.45 | 47.25 | 47.44 | 6,622 | +0.08(+0.18%) |
Aug 16, 2024 | 47.22 | 47.36 | 47.16 | 47.36 | 2,084 | +0.18(+0.37%) |
Aug 15, 2024 | 47.17 | 47.22 | 47.07 | 47.18 | 4,117 | +0.07(+0.16%) |
Aug 14, 2024 | 47.00 | 47.11 | 46.98 | 47.11 | 2,399 | +0.07(+0.15%) |
Aug 13, 2024 | 46.96 | 47.03 | 46.87 | 47.03 | 5,772 | +0.21(+0.45%) |
Aug 12, 2024 | 46.75 | 46.82 | 46.73 | 46.82 | 2,308 | +0.05(+0.10%) |
Aug 09, 2024 | 46.76 | 46.86 | 46.73 | 46.78 | 9,447 | +0.04(+0.08%) |
Aug 08, 2024 | 46.65 | 46.75 | 46.54 | 46.74 | 7,342 | +0.18(+0.38%) |
Aug 07, 2024 | 46.82 | 46.83 | 46.55 | 46.56 | 16,344 | -0.04(-0.08%) |
Aug 06, 2024 | 46.64 | 46.74 | 46.46 | 46.60 | 24,487 | +0.21(+0.46%) |
Aug 05, 2024 | 46.27 | 46.54 | 46.24 | 46.38 | 9,465 | -0.31(-0.67%) |
Aug 02, 2024 | 46.79 | 46.81 | 46.63 | 46.70 | 3,447 | -0.19(-0.40%) |
Aug 01, 2024 | 47.01 | 47.07 | 46.89 | 46.89 | 6,564 | -0.08(-0.17%) |
Jul 31, 2024 | 46.91 | 47.01 | 46.77 | 46.97 | 3,599 | +0.20(+0.43%) |
Jul 30, 2024 | 46.77 | 46.77 | 46.69 | 46.77 | 4,719 | -0.02(-0.04%) |
Jul 29, 2024 | 46.84 | 46.85 | 46.76 | 46.79 | 6,042 | -0.03(-0.06%) |
Jul 26, 2024 | 46.74 | 46.87 | 46.74 | 46.82 | 3,922 | +0.10(+0.22%) |
Jul 25, 2024 | 46.74 | 46.74 | 46.71 | 46.71 | 784 | +0.02(+0.04%) |
Jul 24, 2024 | 46.73 | 46.79 | 46.70 | 46.70 | 1,477 | -0.15(-0.33%) |
Jul 23, 2024 | 46.82 | 46.90 | 46.82 | 46.85 | 2,132 | +0.02(+0.04%) |
Jul 22, 2024 | 46.66 | 46.83 | 46.63 | 46.83 | 3,524 | +0.19(+0.41%) |
Jul 19, 2024 | 46.84 | 46.84 | 46.64 | 46.64 | 3,783 | -0.06(-0.13%) |
Jul 18, 2024 | 46.80 | 46.84 | 46.65 | 46.70 | 4,355 | -0.03(-0.07%) |
Jul 17, 2024 | 46.61 | 46.81 | 46.61 | 46.73 | 4,739 | -0.10(-0.21%) |
Jul 16, 2024 | 46.63 | 46.83 | 46.63 | 46.83 | 3,239 | +0.20(+0.43%) |
Jul 15, 2024 | 46.64 | 46.66 | 46.58 | 46.63 | 4,864 | -0.02(-0.03%) |
Jul 12, 2024 | 46.51 | 46.64 | 46.51 | 46.64 | 2,822 | +0.12(+0.26%) |
Jul 11, 2024 | 46.54 | 46.54 | 46.45 | 46.52 | 5,107 | +0.22(+0.48%) |
Jul 10, 2024 | 46.22 | 46.31 | 46.22 | 46.30 | 4,862 | +0.08(+0.17%) |
Jul 09, 2024 | 46.26 | 46.26 | 46.18 | 46.22 | 2,730 | -0.02(-0.05%) |
Jul 08, 2024 | 46.26 | 46.29 | 46.21 | 46.24 | 3,047 | -0.04(-0.08%) |
Jul 05, 2024 | 46.17 | 46.28 | 46.14 | 46.28 | 3,577 | +0.16(+0.34%) |
Jul 03, 2024 | 46.05 | 46.12 | 46.05 | 46.12 | 916 | +0.09(+0.20%) |
Jul 02, 2024 | 45.93 | 46.03 | 45.89 | 46.03 | 5,550 | +0.12(+0.25%) |