Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 49.14 | 49.34 | 48.85 | 48.86 | 17,482 | -0.14(-0.29%) |
Sep 05, 2024 | 48.85 | 49.00 | 48.85 | 49.00 | 16,281 | +0.12(+0.25%) |
Sep 04, 2024 | 48.73 | 49.01 | 48.73 | 48.88 | 76,362 | +0.13(+0.27%) |
Sep 03, 2024 | 49.02 | 49.39 | 48.75 | 48.75 | 69,814 | -0.20(-0.42%) |
Aug 30, 2024 | 48.93 | 49.17 | 48.83 | 48.95 | 45,088 | +0.12(+0.26%) |
Aug 29, 2024 | 49.05 | 49.05 | 48.82 | 48.83 | 21,381 | +0.01(+0.02%) |
Aug 28, 2024 | 49.17 | 49.27 | 48.79 | 48.82 | 34,765 | -0.06(-0.12%) |
Aug 27, 2024 | 49.17 | 49.17 | 48.75 | 48.88 | 46,260 | -0.08(-0.16%) |
Aug 26, 2024 | 48.98 | 48.98 | 48.80 | 48.96 | 32,177 | +0.00(+0.00%) |
Aug 23, 2024 | 48.71 | 48.96 | 48.69 | 48.96 | 19,269 | +0.27(+0.55%) |
Aug 22, 2024 | 48.74 | 48.74 | 48.57 | 48.69 | 23,385 | -0.04(-0.08%) |
Aug 21, 2024 | 48.57 | 48.74 | 48.53 | 48.73 | 19,636 | +0.19(+0.39%) |
Aug 20, 2024 | 48.74 | 48.74 | 48.54 | 48.54 | 19,466 | -0.10(-0.20%) |
Aug 19, 2024 | 48.54 | 48.66 | 48.40 | 48.64 | 32,228 | +0.02(+0.04%) |
Aug 16, 2024 | 48.39 | 48.71 | 48.34 | 48.62 | 10,783 | +0.21(+0.43%) |
Aug 15, 2024 | 48.57 | 48.57 | 48.26 | 48.41 | 24,682 | +0.03(+0.06%) |
Aug 14, 2024 | 48.27 | 48.38 | 48.24 | 48.38 | 20,303 | +0.11(+0.23%) |
Aug 13, 2024 | 48.14 | 48.27 | 48.04 | 48.27 | 25,010 | +0.22(+0.45%) |
Aug 12, 2024 | 48.14 | 48.14 | 48.04 | 48.05 | 19,593 | -0.06(-0.12%) |
Aug 09, 2024 | 48.14 | 48.14 | 48.04 | 48.11 | 18,657 | +0.03(+0.07%) |
Aug 08, 2024 | 48.14 | 48.14 | 47.96 | 48.08 | 54,801 | +0.10(+0.22%) |
Aug 07, 2024 | 48.14 | 48.14 | 47.97 | 47.97 | 66,441 | +0.04(+0.09%) |
Aug 06, 2024 | 47.70 | 48.02 | 47.56 | 47.93 | 41,369 | +0.22(+0.47%) |
Aug 05, 2024 | 47.74 | 48.04 | 47.50 | 47.70 | 39,424 | -0.23(-0.48%) |
Aug 02, 2024 | 47.88 | 48.04 | 47.88 | 47.93 | 20,493 | -0.19(-0.39%) |
Aug 01, 2024 | 48.24 | 48.34 | 48.00 | 48.12 | 22,747 | -0.09(-0.19%) |
Jul 31, 2024 | 48.15 | 48.31 | 48.03 | 48.21 | 22,140 | +0.19(+0.39%) |
Jul 30, 2024 | 48.24 | 48.24 | 47.94 | 48.02 | 14,991 | +0.07(+0.15%) |
Jul 29, 2024 | 48.12 | 48.20 | 47.94 | 47.95 | 29,103 | -0.19(-0.39%) |
Jul 26, 2024 | 48.10 | 48.18 | 48.05 | 48.14 | 37,969 | +0.08(+0.18%) |
Jul 25, 2024 | 48.21 | 48.34 | 47.89 | 48.05 | 81,161 | -0.03(-0.07%) |
Jul 24, 2024 | 48.25 | 48.25 | 47.99 | 48.09 | 51,653 | -0.02(-0.04%) |
Jul 23, 2024 | 48.09 | 48.18 | 48.09 | 48.11 | 56,642 | +0.02(+0.04%) |
Jul 22, 2024 | 47.93 | 48.11 | 47.93 | 48.09 | 28,053 | +0.20(+0.41%) |
Jul 19, 2024 | 47.92 | 47.95 | 47.89 | 47.89 | 14,642 | -0.02(-0.04%) |
Jul 18, 2024 | 47.94 | 48.06 | 47.89 | 47.91 | 50,708 | -0.04(-0.08%) |
Jul 17, 2024 | 47.84 | 48.00 | 47.84 | 47.95 | 28,885 | -0.18(-0.37%) |
Jul 16, 2024 | 47.89 | 48.13 | 47.84 | 48.13 | 34,118 | +0.28(+0.58%) |
Jul 15, 2024 | 47.74 | 47.93 | 47.74 | 47.85 | 44,338 | +0.01(+0.02%) |
Jul 12, 2024 | 47.58 | 47.94 | 47.58 | 47.84 | 33,137 | +0.09(+0.19%) |
Jul 11, 2024 | 47.55 | 47.80 | 47.55 | 47.75 | 39,512 | +0.21(+0.44%) |
Jul 10, 2024 | 47.57 | 47.64 | 47.43 | 47.55 | 19,651 | +0.02(+0.04%) |
Jul 09, 2024 | 47.52 | 47.55 | 47.41 | 47.52 | 26,970 | -0.10(-0.21%) |
Jul 08, 2024 | 47.62 | 47.62 | 47.49 | 47.62 | 32,023 | +0.09(+0.19%) |
Jul 05, 2024 | 47.67 | 47.67 | 47.38 | 47.54 | 29,575 | +0.01(+0.02%) |
Jul 03, 2024 | 47.30 | 47.56 | 47.03 | 47.53 | 36,986 | +0.32(+0.67%) |
Jul 02, 2024 | 47.34 | 47.41 | 47.18 | 47.21 | 21,236 | -0.03(-0.06%) |