Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 46.68 | 47.87 | 46.68 | 47.87 | 275 | -0.08(-0.16%) |
Sep 20, 2024 | 47.65 | 47.95 | 47.65 | 47.95 | 154 | +0.22(+0.47%) |
Sep 19, 2024 | 47.75 | 47.75 | 47.72 | 47.72 | 175 | +0.77(+1.64%) |
Sep 18, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 148 | -0.30(-0.63%) |
Sep 17, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 45 | +0.24(+0.51%) |
Sep 16, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 26 | +0.33(+0.70%) |
Sep 13, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 132 | +0.18(+0.39%) |
Sep 12, 2024 | 46.28 | 46.59 | 46.28 | 46.50 | 3,132 | +0.83(+1.81%) |
Sep 11, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 43 | +0.35(+0.77%) |
Sep 10, 2024 | 45.61 | 45.61 | 45.33 | 45.33 | 1,027 | -0.53(-1.16%) |
Sep 09, 2024 | 45.78 | 45.86 | 45.78 | 45.86 | 753 | +0.30(+0.65%) |
Sep 06, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 100 | -0.55(-1.19%) |
Sep 05, 2024 | 47.25 | 47.25 | 46.08 | 46.11 | 755 | +0.39(+0.86%) |
Sep 04, 2024 | 46.02 | 46.02 | 45.72 | 45.72 | 1,370 | -0.54(-1.17%) |
Sep 03, 2024 | 46.36 | 46.42 | 46.17 | 46.25 | 1,531 | -1.23(-2.59%) |
Aug 30, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 100 | -0.47(-0.97%) |
Aug 29, 2024 | 47.82 | 47.95 | 47.77 | 47.95 | 413 | +0.46(+0.97%) |
Aug 28, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 10 | -0.57(-1.19%) |
Aug 27, 2024 | 48.03 | 48.13 | 48.03 | 48.06 | 453 | -0.30(-0.62%) |
Aug 26, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 47 | +0.44(+0.91%) |
Aug 23, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 100 | +0.89(+1.89%) |
Aug 22, 2024 | 47.17 | 47.17 | 47.03 | 47.03 | 380 | -0.07(-0.15%) |
Aug 21, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 30 | -0.18(-0.38%) |
Aug 20, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 99 | -0.14(-0.30%) |
Aug 19, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 19 | -0.39(-0.81%) |
Aug 16, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 102 | -0.15(-0.32%) |
Aug 15, 2024 | 48.16 | 48.16 | 47.97 | 47.97 | 1,251 | +0.38(+0.80%) |
Aug 14, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 140 | -0.34(-0.70%) |
Aug 13, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 184 | -0.40(-0.82%) |
Aug 12, 2024 | 48.40 | 48.40 | 48.31 | 48.31 | 19,517 | +0.78(+1.64%) |
Aug 09, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 132 | +0.20(+0.43%) |
Aug 08, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 6 | +0.36(+0.77%) |
Aug 07, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 363 | +0.56(+1.21%) |
Aug 06, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 105 | -0.26(-0.56%) |
Aug 05, 2024 | 46.40 | 46.67 | 46.37 | 46.67 | 4,198 | -0.18(-0.39%) |
Aug 02, 2024 | 46.71 | 46.86 | 46.58 | 46.86 | 700 | -1.04(-2.18%) |
Aug 01, 2024 | 47.77 | 47.90 | 47.69 | 47.90 | 538 | -0.68(-1.39%) |
Jul 31, 2024 | 48.15 | 48.58 | 48.09 | 48.58 | 2,806 | +1.19(+2.51%) |
Jul 30, 2024 | 47.18 | 47.40 | 47.18 | 47.39 | 367 | -0.08(-0.18%) |
Jul 29, 2024 | 47.77 | 47.77 | 47.37 | 47.47 | 480 | -0.25(-0.53%) |
Jul 26, 2024 | 47.92 | 47.93 | 47.73 | 47.73 | 457 | -0.37(-0.76%) |
Jul 25, 2024 | 47.90 | 48.09 | 47.90 | 48.09 | 887 | +0.08(+0.16%) |
Jul 24, 2024 | 48.20 | 48.20 | 48.02 | 48.02 | 240 | -0.00(-0.01%) |
Jul 23, 2024 | 48.04 | 48.04 | 48.02 | 48.02 | 340 | -0.27(-0.56%) |
Jul 22, 2024 | 48.32 | 48.38 | 48.30 | 48.30 | 1,043 | -0.15(-0.31%) |
Jul 19, 2024 | 48.84 | 48.84 | 48.45 | 48.45 | 416 | -0.75(-1.52%) |
Jul 18, 2024 | 49.24 | 49.35 | 49.20 | 49.20 | 670 | -0.39(-0.78%) |
Jul 17, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 29 | +0.22(+0.45%) |
Jul 16, 2024 | 49.22 | 49.42 | 49.22 | 49.37 | 3,710 | -0.38(-0.77%) |
Jul 15, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 148 | -0.21(-0.41%) |
Jul 12, 2024 | 50.07 | 50.07 | 49.95 | 49.95 | 822 | -0.01(-0.03%) |
Jul 11, 2024 | 50.05 | 50.06 | 49.97 | 49.97 | 436 | +0.10(+0.19%) |
Jul 10, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 25 | +0.05(+0.11%) |
Jul 09, 2024 | 49.91 | 49.91 | 49.82 | 49.82 | 450 | -0.37(-0.75%) |
Jul 08, 2024 | 50.22 | 50.28 | 50.19 | 50.19 | 663 | -0.52(-1.03%) |
Jul 05, 2024 | 50.95 | 50.95 | 50.71 | 50.71 | 11,529 | +0.39(+0.77%) |
Jul 03, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 100 | +0.17(+0.33%) |
Jul 02, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 139 | +0.20(+0.40%) |