Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 47.97 | 48.13 | 47.97 | 48.09 | 9,042 | +0.01(+0.02%) |
Sep 19, 2024 | 48.11 | 48.11 | 47.97 | 48.08 | 2,902 | +0.10(+0.22%) |
Sep 18, 2024 | 47.97 | 48.22 | 47.92 | 47.98 | 2,588 | -0.06(-0.13%) |
Sep 17, 2024 | 48.00 | 48.05 | 48.00 | 48.04 | 3,232 | +0.00(+0.00%) |
Sep 16, 2024 | 47.97 | 48.06 | 47.97 | 48.04 | 3,341 | +0.09(+0.18%) |
Sep 13, 2024 | 47.97 | 47.99 | 47.94 | 47.95 | 3,263 | +0.11(+0.22%) |
Sep 12, 2024 | 47.75 | 47.85 | 47.75 | 47.85 | 6,251 | +0.06(+0.12%) |
Sep 11, 2024 | 47.95 | 47.95 | 47.79 | 47.79 | 12,703 | +0.00(+0.00%) |
Sep 10, 2024 | 47.61 | 47.80 | 47.61 | 47.79 | 3,588 | +0.08(+0.17%) |
Sep 09, 2024 | 47.69 | 47.72 | 47.69 | 47.71 | 1,271 | +0.09(+0.19%) |
Sep 06, 2024 | 47.55 | 47.69 | 47.55 | 47.62 | 3,456 | +0.07(+0.16%) |
Sep 05, 2024 | 47.73 | 47.73 | 47.50 | 47.55 | 1,652 | -0.01(-0.02%) |
Sep 04, 2024 | 47.56 | 47.58 | 47.43 | 47.55 | 9,628 | +0.11(+0.24%) |
Sep 03, 2024 | 47.60 | 47.60 | 47.42 | 47.44 | 1,975 | -0.07(-0.15%) |
Aug 30, 2024 | 47.68 | 47.68 | 47.50 | 47.51 | 58,566 | -0.14(-0.30%) |
Aug 29, 2024 | 47.78 | 47.78 | 47.65 | 47.65 | 5,461 | -0.09(-0.19%) |
Aug 28, 2024 | 47.66 | 47.76 | 47.65 | 47.74 | 5,529 | +0.02(+0.05%) |
Aug 27, 2024 | 47.66 | 47.72 | 47.64 | 47.72 | 9,738 | +0.09(+0.18%) |
Aug 26, 2024 | 47.67 | 47.70 | 47.63 | 47.63 | 2,772 | -0.02(-0.05%) |
Aug 23, 2024 | 47.70 | 47.70 | 47.50 | 47.65 | 2,062 | +0.25(+0.53%) |
Aug 22, 2024 | 47.41 | 47.41 | 47.32 | 47.40 | 34,788 | -0.10(-0.21%) |
Aug 21, 2024 | 47.38 | 47.50 | 47.38 | 47.50 | 2,147 | +0.13(+0.27%) |
Aug 20, 2024 | 47.28 | 47.37 | 47.28 | 47.37 | 3,121 | +0.09(+0.20%) |
Aug 19, 2024 | 47.20 | 47.31 | 47.20 | 47.28 | 7,505 | +0.02(+0.03%) |
Aug 16, 2024 | 47.25 | 47.35 | 47.24 | 47.26 | 4,182 | -0.02(-0.03%) |
Aug 15, 2024 | 47.24 | 47.28 | 47.24 | 47.28 | 3,246 | -0.07(-0.15%) |
Aug 14, 2024 | 47.38 | 47.42 | 47.35 | 47.35 | 3,231 | -0.01(-0.01%) |
Aug 13, 2024 | 47.32 | 47.36 | 47.32 | 47.36 | 2,351 | +0.08(+0.16%) |
Aug 12, 2024 | 47.29 | 47.29 | 47.16 | 47.28 | 4,072 | +0.10(+0.20%) |
Aug 09, 2024 | 47.18 | 47.18 | 47.16 | 47.18 | 476 | +0.03(+0.07%) |
Aug 08, 2024 | 47.07 | 47.15 | 47.05 | 47.15 | 4,426 | +0.01(+0.02%) |
Aug 07, 2024 | 47.21 | 47.25 | 47.14 | 47.14 | 4,500 | -0.12(-0.25%) |
Aug 06, 2024 | 47.50 | 47.50 | 47.20 | 47.26 | 16,739 | -0.17(-0.36%) |
Aug 05, 2024 | 47.58 | 47.58 | 47.30 | 47.43 | 6,993 | +0.05(+0.10%) |
Aug 02, 2024 | 47.34 | 47.57 | 47.28 | 47.38 | 4,514 | +0.20(+0.43%) |
Aug 01, 2024 | 47.17 | 47.25 | 47.16 | 47.18 | 3,753 | +0.06(+0.12%) |
Jul 31, 2024 | 46.97 | 47.12 | 46.92 | 47.12 | 5,357 | +0.25(+0.52%) |
Jul 30, 2024 | 46.85 | 46.88 | 46.81 | 46.88 | 2,754 | +0.06(+0.14%) |
Jul 29, 2024 | 46.99 | 46.99 | 46.79 | 46.81 | 2,969 | +0.02(+0.04%) |
Jul 26, 2024 | 46.95 | 46.95 | 46.75 | 46.79 | 3,945 | +0.09(+0.19%) |
Jul 25, 2024 | 46.64 | 46.75 | 46.64 | 46.71 | 3,283 | +0.05(+0.10%) |
Jul 24, 2024 | 46.74 | 46.76 | 46.66 | 46.66 | 10,871 | -0.04(-0.08%) |
Jul 23, 2024 | 46.70 | 46.72 | 46.67 | 46.69 | 2,558 | +0.02(+0.04%) |
Jul 22, 2024 | 46.67 | 46.71 | 46.64 | 46.67 | 3,342 | -0.04(-0.10%) |
Jul 19, 2024 | 46.75 | 46.75 | 46.72 | 46.72 | 475 | -0.09(-0.20%) |
Jul 18, 2024 | 46.83 | 46.85 | 46.80 | 46.81 | 3,336 | -0.07(-0.15%) |
Jul 17, 2024 | 46.88 | 47.09 | 46.88 | 46.88 | 5,181 | -0.01(-0.03%) |
Jul 16, 2024 | 46.81 | 46.90 | 46.81 | 46.90 | 1,061 | +0.09(+0.20%) |
Jul 15, 2024 | 46.80 | 46.81 | 46.77 | 46.80 | 2,604 | +0.01(+0.02%) |
Jul 12, 2024 | 46.76 | 46.80 | 46.74 | 46.80 | 1,346 | +0.07(+0.15%) |
Jul 11, 2024 | 46.92 | 46.92 | 46.72 | 46.72 | 461 | +0.11(+0.23%) |
Jul 10, 2024 | 46.65 | 46.65 | 46.57 | 46.62 | 6,076 | +0.06(+0.13%) |
Jul 09, 2024 | 46.75 | 46.75 | 46.51 | 46.55 | 68,525 | -0.16(-0.35%) |
Jul 08, 2024 | 46.56 | 46.75 | 46.56 | 46.72 | 15,021 | +0.01(+0.02%) |
Jul 05, 2024 | 46.70 | 46.73 | 46.69 | 46.71 | 2,477 | +0.18(+0.40%) |
Jul 03, 2024 | 46.43 | 46.52 | 46.38 | 46.52 | 3,268 | +0.14(+0.30%) |
Jul 02, 2024 | 46.46 | 46.46 | 46.37 | 46.39 | 3,910 | +0.03(+0.06%) |