Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 48.59 | 48.70 | 48.50 | 48.66 | 23,129 | -0.01(-0.02%) |
Sep 19, 2024 | 48.49 | 48.67 | 48.49 | 48.67 | 8,119 | -0.05(-0.10%) |
Sep 18, 2024 | 48.85 | 49.02 | 48.71 | 48.72 | 17,355 | -0.31(-0.64%) |
Sep 17, 2024 | 49.14 | 49.20 | 49.03 | 49.03 | 8,924 | -0.16(-0.32%) |
Sep 16, 2024 | 49.00 | 50.05 | 49.00 | 49.19 | 24,983 | +0.23(+0.48%) |
Sep 13, 2024 | 48.94 | 49.01 | 48.85 | 48.96 | 8,057 | +0.13(+0.26%) |
Sep 12, 2024 | 48.83 | 48.84 | 48.73 | 48.83 | 7,675 | -0.11(-0.23%) |
Sep 11, 2024 | 48.88 | 49.14 | 48.88 | 48.94 | 7,011 | -0.06(-0.12%) |
Sep 10, 2024 | 48.91 | 49.03 | 48.90 | 49.00 | 2,886 | +0.27(+0.56%) |
Sep 09, 2024 | 48.56 | 48.74 | 48.53 | 48.73 | 9,808 | +0.12(+0.24%) |
Sep 06, 2024 | 48.46 | 48.93 | 48.44 | 48.61 | 16,620 | +0.04(+0.08%) |
Sep 05, 2024 | 48.51 | 48.58 | 48.38 | 48.57 | 14,888 | +0.16(+0.33%) |
Sep 04, 2024 | 48.06 | 48.41 | 48.04 | 48.41 | 8,511 | +0.36(+0.75%) |
Sep 03, 2024 | 47.95 | 48.06 | 47.94 | 48.05 | 9,223 | +0.29(+0.61%) |
Aug 30, 2024 | 48.02 | 48.11 | 47.76 | 47.76 | 4,919 | -0.25(-0.51%) |
Aug 29, 2024 | 48.01 | 48.03 | 47.91 | 48.01 | 7,838 | -0.12(-0.26%) |
Aug 28, 2024 | 48.16 | 48.22 | 48.12 | 48.13 | 10,162 | -0.05(-0.11%) |
Aug 27, 2024 | 48.06 | 48.21 | 48.01 | 48.18 | 52,927 | -0.05(-0.11%) |
Aug 26, 2024 | 48.32 | 48.36 | 48.23 | 48.23 | 15,749 | -0.06(-0.12%) |
Aug 23, 2024 | 48.34 | 48.34 | 48.22 | 48.29 | 17,912 | +0.26(+0.54%) |
Aug 22, 2024 | 48.08 | 48.09 | 47.96 | 48.03 | 30,443 | -0.34(-0.69%) |
Aug 21, 2024 | 48.29 | 48.46 | 48.20 | 48.37 | 20,515 | +0.10(+0.21%) |
Aug 20, 2024 | 48.13 | 48.27 | 48.13 | 48.27 | 13,345 | +0.26(+0.55%) |
Aug 19, 2024 | 47.90 | 48.07 | 47.89 | 48.01 | 8,823 | +0.12(+0.25%) |
Aug 16, 2024 | 47.90 | 47.90 | 47.73 | 47.89 | 9,432 | +0.13(+0.28%) |
Aug 15, 2024 | 47.58 | 47.76 | 47.57 | 47.76 | 12,719 | -0.38(-0.78%) |
Aug 14, 2024 | 48.04 | 48.19 | 48.04 | 48.13 | 14,707 | +0.12(+0.25%) |
Aug 13, 2024 | 47.89 | 48.01 | 47.89 | 48.01 | 11,098 | +0.28(+0.58%) |
Aug 12, 2024 | 47.49 | 47.77 | 47.49 | 47.73 | 7,537 | +0.13(+0.28%) |
Aug 09, 2024 | 47.62 | 47.63 | 47.55 | 47.60 | 5,232 | +0.30(+0.64%) |
Aug 08, 2024 | 47.26 | 47.33 | 47.19 | 47.30 | 10,148 | -0.20(-0.41%) |
Aug 07, 2024 | 47.58 | 47.63 | 47.41 | 47.49 | 21,005 | -0.28(-0.59%) |
Aug 06, 2024 | 48.11 | 48.11 | 47.70 | 47.78 | 239,287 | -0.64(-1.33%) |
Aug 05, 2024 | 48.80 | 48.80 | 48.15 | 48.42 | 21,458 | +0.13(+0.27%) |
Aug 02, 2024 | 47.93 | 48.29 | 47.93 | 48.29 | 12,582 | +0.93(+1.96%) |
Aug 01, 2024 | 47.28 | 47.45 | 47.27 | 47.36 | 15,409 | +0.31(+0.67%) |
Jul 31, 2024 | 46.85 | 47.05 | 46.77 | 47.05 | 20,832 | +0.44(+0.94%) |
Jul 30, 2024 | 46.57 | 46.66 | 46.46 | 46.61 | 37,018 | +0.09(+0.19%) |
Jul 29, 2024 | 46.54 | 46.54 | 46.43 | 46.52 | 8,410 | +0.13(+0.28%) |
Jul 26, 2024 | 46.35 | 46.40 | 46.31 | 46.39 | 15,905 | +0.28(+0.61%) |
Jul 25, 2024 | 46.17 | 46.29 | 46.05 | 46.11 | 13,996 | +0.18(+0.39%) |
Jul 24, 2024 | 46.26 | 46.28 | 45.93 | 45.93 | 49,307 | -0.23(-0.50%) |
Jul 23, 2024 | 46.23 | 46.27 | 46.15 | 46.16 | 24,219 | +0.04(+0.10%) |
Jul 22, 2024 | 46.30 | 46.33 | 46.01 | 46.12 | 11,182 | -0.06(-0.14%) |
Jul 19, 2024 | 46.22 | 46.22 | 46.17 | 46.18 | 2,741 | -0.22(-0.47%) |
Jul 18, 2024 | 46.50 | 46.53 | 46.35 | 46.40 | 7,234 | -0.18(-0.39%) |
Jul 17, 2024 | 46.49 | 46.61 | 46.40 | 46.58 | 13,148 | +0.06(+0.13%) |
Jul 16, 2024 | 46.39 | 46.55 | 46.34 | 46.52 | 41,948 | +0.31(+0.67%) |
Jul 15, 2024 | 46.24 | 46.28 | 46.15 | 46.21 | 13,163 | -0.26(-0.56%) |
Jul 12, 2024 | 46.34 | 46.47 | 46.32 | 46.47 | 32,475 | +0.12(+0.26%) |
Jul 11, 2024 | 46.38 | 46.48 | 46.32 | 46.35 | 11,964 | +0.35(+0.76%) |
Jul 10, 2024 | 45.93 | 46.00 | 45.90 | 46.00 | 31,415 | +0.09(+0.20%) |
Jul 09, 2024 | 45.89 | 45.94 | 45.76 | 45.91 | 7,510 | -0.11(-0.25%) |
Jul 08, 2024 | 45.93 | 46.02 | 45.92 | 46.02 | 12,579 | +0.04(+0.09%) |
Jul 05, 2024 | 45.80 | 46.00 | 45.80 | 45.98 | 12,802 | +0.31(+0.68%) |
Jul 03, 2024 | 45.39 | 45.68 | 45.39 | 45.67 | 5,591 | +0.36(+0.80%) |
Jul 02, 2024 | 45.33 | 45.33 | 45.14 | 45.31 | 343,656 | +0.23(+0.52%) |