Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 47.59 | 47.69 | 47.54 | 47.65 | 363,114 | -0.01(-0.02%) |
Sep 19, 2024 | 47.59 | 48.30 | 47.56 | 47.66 | 531,582 | -0.03(-0.06%) |
Sep 18, 2024 | 47.71 | 47.88 | 47.61 | 47.69 | 631,527 | -0.10(-0.21%) |
Sep 17, 2024 | 47.87 | 47.90 | 47.77 | 47.79 | 559,536 | -0.08(-0.17%) |
Sep 16, 2024 | 47.78 | 48.00 | 47.74 | 47.87 | 467,177 | +0.15(+0.31%) |
Sep 13, 2024 | 47.75 | 47.78 | 47.68 | 47.72 | 470,347 | +0.06(+0.13%) |
Sep 12, 2024 | 47.69 | 47.75 | 47.56 | 47.66 | 524,879 | -0.04(-0.08%) |
Sep 11, 2024 | 47.61 | 47.79 | 47.60 | 47.70 | 556,667 | -0.02(-0.04%) |
Sep 10, 2024 | 47.55 | 47.72 | 47.53 | 47.72 | 440,317 | +0.17(+0.36%) |
Sep 09, 2024 | 47.45 | 47.59 | 47.42 | 47.55 | 693,975 | +0.07(+0.15%) |
Sep 06, 2024 | 47.44 | 47.66 | 47.36 | 47.48 | 1,625,636 | +0.05(+0.11%) |
Sep 05, 2024 | 47.39 | 47.44 | 47.27 | 47.43 | 1,402,214 | +0.12(+0.25%) |
Sep 04, 2024 | 47.12 | 47.32 | 47.10 | 47.31 | 700,210 | +0.21(+0.45%) |
Sep 03, 2024 | 47.07 | 47.13 | 47.02 | 47.10 | 773,499 | +0.06(+0.13%) |
Aug 30, 2024 | 47.17 | 47.22 | 47.02 | 47.04 | 564,508 | -0.13(-0.28%) |
Aug 29, 2024 | 47.14 | 47.18 | 47.09 | 47.17 | 278,679 | -0.05(-0.11%) |
Aug 28, 2024 | 47.25 | 47.28 | 47.20 | 47.22 | 365,222 | -0.05(-0.11%) |
Aug 27, 2024 | 47.20 | 47.28 | 47.13 | 47.27 | 364,772 | +0.03(+0.06%) |
Aug 26, 2024 | 47.39 | 47.39 | 47.24 | 47.24 | 342,115 | -0.08(-0.17%) |
Aug 23, 2024 | 47.17 | 47.32 | 47.13 | 47.32 | 341,869 | +0.24(+0.51%) |
Aug 22, 2024 | 47.25 | 47.25 | 47.03 | 47.08 | 557,742 | -0.20(-0.42%) |
Aug 21, 2024 | 47.22 | 47.35 | 47.13 | 47.28 | 543,515 | +0.10(+0.21%) |
Aug 20, 2024 | 47.13 | 47.19 | 47.09 | 47.18 | 566,400 | +0.13(+0.28%) |
Aug 19, 2024 | 46.97 | 47.09 | 46.95 | 47.05 | 515,214 | +0.07(+0.15%) |
Aug 16, 2024 | 46.94 | 46.98 | 46.86 | 46.98 | 441,239 | +0.10(+0.21%) |
Aug 15, 2024 | 46.78 | 46.88 | 46.76 | 46.88 | 531,886 | -0.19(-0.40%) |
Aug 14, 2024 | 47.00 | 47.12 | 46.99 | 47.07 | 585,876 | +0.08(+0.17%) |
Aug 13, 2024 | 46.96 | 47.00 | 46.90 | 46.99 | 502,837 | +0.17(+0.36%) |
Aug 12, 2024 | 46.72 | 46.83 | 46.66 | 46.82 | 369,895 | +0.09(+0.19%) |
Aug 09, 2024 | 46.76 | 46.78 | 46.70 | 46.73 | 291,510 | +0.15(+0.32%) |
Aug 08, 2024 | 46.52 | 46.60 | 46.50 | 46.58 | 543,429 | -0.04(-0.09%) |
Aug 07, 2024 | 46.70 | 46.74 | 46.58 | 46.62 | 608,421 | -0.16(-0.34%) |
Aug 06, 2024 | 47.06 | 47.06 | 46.76 | 46.78 | 466,296 | -0.28(-0.59%) |
Aug 05, 2024 | 47.33 | 47.33 | 46.93 | 47.06 | 726,892 | -0.05(-0.11%) |
Aug 02, 2024 | 46.88 | 47.11 | 46.83 | 47.11 | 636,804 | +0.57(+1.22%) |
Aug 01, 2024 | 46.47 | 46.61 | 46.47 | 46.54 | 557,061 | +0.17(+0.37%) |
Jul 31, 2024 | 46.23 | 46.38 | 46.16 | 46.37 | 739,188 | +0.27(+0.58%) |
Jul 30, 2024 | 46.09 | 46.14 | 45.94 | 46.10 | 459,848 | +0.04(+0.09%) |
Jul 29, 2024 | 46.04 | 46.08 | 46.01 | 46.06 | 471,839 | +0.06(+0.13%) |
Jul 26, 2024 | 45.97 | 46.00 | 45.93 | 46.00 | 270,973 | +0.20(+0.44%) |
Jul 25, 2024 | 45.76 | 45.90 | 45.74 | 45.80 | 612,344 | +0.10(+0.22%) |
Jul 24, 2024 | 45.94 | 45.94 | 45.70 | 45.70 | 378,606 | -0.15(-0.33%) |
Jul 23, 2024 | 45.88 | 45.93 | 45.84 | 45.85 | 537,330 | +0.01(+0.02%) |
Jul 22, 2024 | 45.91 | 45.93 | 45.78 | 45.84 | 1,521,420 | -0.03(-0.07%) |
Jul 19, 2024 | 45.87 | 45.89 | 45.83 | 45.87 | 155,479 | -0.10(-0.22%) |
Jul 18, 2024 | 46.02 | 46.09 | 45.95 | 45.97 | 373,689 | -0.12(-0.26%) |
Jul 17, 2024 | 45.97 | 46.11 | 45.95 | 46.09 | 532,898 | +0.04(+0.09%) |
Jul 16, 2024 | 45.94 | 46.06 | 45.91 | 46.05 | 360,052 | +0.16(+0.35%) |
Jul 15, 2024 | 45.95 | 45.96 | 45.86 | 45.89 | 460,965 | -0.14(-0.30%) |
Jul 12, 2024 | 45.93 | 46.03 | 45.91 | 46.03 | 450,756 | +0.16(+0.35%) |
Jul 11, 2024 | 45.91 | 45.99 | 45.87 | 45.87 | 780,498 | +0.19(+0.41%) |
Jul 10, 2024 | 45.65 | 45.69 | 45.61 | 45.68 | 348,329 | +0.07(+0.15%) |
Jul 09, 2024 | 45.62 | 45.65 | 45.52 | 45.61 | 378,156 | -0.05(-0.11%) |
Jul 08, 2024 | 45.64 | 45.67 | 45.58 | 45.66 | 488,200 | +0.02(+0.04%) |
Jul 05, 2024 | 45.56 | 45.67 | 45.53 | 45.64 | 570,854 | +0.20(+0.44%) |
Jul 03, 2024 | 45.29 | 45.44 | 45.26 | 45.44 | 226,662 | +0.27(+0.60%) |
Jul 02, 2024 | 45.15 | 45.22 | 45.12 | 45.17 | 546,375 | +0.12(+0.27%) |