Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 48.31 | 48.31 | 48.20 | 48.24 | 112,102 | -0.05(-0.10%) |
Sep 16, 2024 | 48.22 | 48.29 | 48.17 | 48.29 | 105,061 | +0.11(+0.23%) |
Sep 13, 2024 | 48.16 | 48.19 | 48.09 | 48.18 | 126,984 | +0.10(+0.21%) |
Sep 12, 2024 | 48.09 | 48.11 | 47.99 | 48.08 | 161,637 | -0.05(-0.10%) |
Sep 11, 2024 | 48.07 | 48.18 | 48.04 | 48.13 | 557,894 | -0.15(-0.31%) |
Sep 10, 2024 | 48.15 | 48.30 | 48.14 | 48.28 | 106,184 | +0.10(+0.21%) |
Sep 09, 2024 | 48.07 | 48.20 | 48.03 | 48.18 | 306,506 | +0.06(+0.12%) |
Sep 06, 2024 | 48.03 | 48.24 | 47.99 | 48.12 | 228,161 | +0.07(+0.15%) |
Sep 05, 2024 | 48.03 | 48.09 | 47.90 | 48.05 | 101,501 | +0.12(+0.25%) |
Sep 04, 2024 | 47.73 | 47.94 | 47.73 | 47.93 | 96,212 | +0.27(+0.57%) |
Sep 03, 2024 | 47.67 | 47.74 | 47.63 | 47.66 | 86,397 | +0.20(+0.42%) |
Aug 30, 2024 | 47.62 | 47.62 | 47.46 | 47.46 | 229,537 | -0.17(-0.36%) |
Aug 29, 2024 | 47.60 | 47.65 | 47.54 | 47.63 | 70,936 | -0.02(-0.04%) |
Aug 28, 2024 | 47.66 | 47.71 | 47.64 | 47.65 | 83,052 | -0.03(-0.06%) |
Aug 27, 2024 | 47.59 | 47.71 | 47.57 | 47.68 | 96,358 | -0.01(-0.02%) |
Aug 26, 2024 | 47.79 | 47.79 | 47.69 | 47.69 | 67,861 | -0.03(-0.06%) |
Aug 23, 2024 | 47.64 | 47.74 | 47.56 | 47.72 | 122,092 | +0.18(+0.38%) |
Aug 22, 2024 | 47.66 | 47.66 | 47.48 | 47.54 | 69,195 | -0.15(-0.31%) |
Aug 21, 2024 | 47.67 | 47.78 | 47.61 | 47.69 | 94,614 | +0.08(+0.17%) |
Aug 20, 2024 | 47.58 | 47.63 | 47.53 | 47.61 | 94,643 | +0.10(+0.21%) |
Aug 19, 2024 | 47.39 | 47.53 | 47.39 | 47.51 | 45,598 | +0.10(+0.21%) |
Aug 16, 2024 | 47.40 | 47.42 | 47.30 | 47.41 | 179,662 | +0.06(+0.13%) |
Aug 15, 2024 | 47.31 | 47.37 | 47.21 | 47.35 | 97,290 | -0.19(-0.40%) |
Aug 14, 2024 | 47.50 | 47.57 | 47.48 | 47.54 | 64,157 | +0.10(+0.21%) |
Aug 13, 2024 | 47.45 | 47.45 | 47.36 | 47.44 | 53,292 | +0.16(+0.34%) |
Aug 12, 2024 | 47.11 | 47.29 | 47.11 | 47.28 | 65,399 | +0.12(+0.25%) |
Aug 09, 2024 | 47.07 | 47.20 | 47.07 | 47.16 | 62,199 | +0.13(+0.28%) |
Aug 08, 2024 | 47.09 | 47.09 | 46.93 | 47.03 | 90,022 | -0.09(-0.19%) |
Aug 07, 2024 | 47.18 | 47.19 | 47.06 | 47.12 | 234,321 | -0.15(-0.32%) |
Aug 06, 2024 | 47.47 | 47.47 | 47.23 | 47.27 | 134,423 | -0.29(-0.60%) |
Aug 05, 2024 | 47.78 | 47.78 | 47.44 | 47.55 | 102,234 | -0.01(-0.03%) |
Aug 02, 2024 | 47.35 | 47.58 | 47.35 | 47.57 | 216,849 | +0.52(+1.10%) |
Aug 01, 2024 | 46.96 | 47.12 | 46.94 | 47.05 | 210,276 | +0.22(+0.47%) |
Jul 31, 2024 | 46.75 | 46.83 | 46.60 | 46.83 | 126,697 | +0.23(+0.49%) |
Jul 30, 2024 | 46.57 | 46.62 | 46.49 | 46.60 | 71,398 | +0.07(+0.15%) |
Jul 29, 2024 | 46.53 | 46.56 | 46.48 | 46.53 | 113,976 | +0.06(+0.13%) |
Jul 26, 2024 | 46.44 | 46.47 | 46.39 | 46.47 | 151,988 | +0.18(+0.39%) |
Jul 25, 2024 | 46.27 | 46.37 | 46.21 | 46.29 | 145,549 | +0.10(+0.22%) |
Jul 24, 2024 | 46.22 | 46.37 | 46.17 | 46.19 | 228,883 | -0.14(-0.30%) |
Jul 23, 2024 | 46.30 | 46.37 | 46.30 | 46.33 | 167,869 | +0.05(+0.11%) |
Jul 22, 2024 | 46.38 | 46.39 | 46.22 | 46.28 | 72,646 | -0.05(-0.11%) |
Jul 19, 2024 | 46.46 | 46.46 | 46.28 | 46.33 | 37,306 | -0.11(-0.24%) |
Jul 18, 2024 | 46.49 | 46.52 | 46.42 | 46.44 | 238,466 | -0.10(-0.21%) |
Jul 17, 2024 | 46.47 | 46.56 | 46.43 | 46.54 | 54,024 | +0.02(+0.04%) |
Jul 16, 2024 | 46.42 | 46.52 | 46.38 | 46.52 | 322,682 | +0.16(+0.34%) |
Jul 15, 2024 | 46.35 | 46.43 | 46.32 | 46.36 | 299,921 | -0.11(-0.24%) |
Jul 12, 2024 | 46.38 | 46.47 | 46.35 | 46.47 | 61,360 | +0.10(+0.22%) |
Jul 11, 2024 | 46.39 | 46.44 | 46.35 | 46.37 | 101,993 | +0.24(+0.53%) |
Jul 10, 2024 | 46.12 | 46.14 | 46.08 | 46.13 | 157,635 | +0.02(+0.05%) |
Jul 09, 2024 | 46.11 | 46.24 | 46.00 | 46.10 | 353,100 | -0.03(-0.06%) |
Jul 08, 2024 | 46.10 | 46.15 | 46.04 | 46.13 | 90,812 | +0.05(+0.11%) |
Jul 05, 2024 | 46.05 | 46.12 | 45.90 | 46.08 | 212,291 | +0.31(+0.67%) |
Jul 03, 2024 | 45.68 | 45.81 | 45.65 | 45.78 | 40,206 | +0.20(+0.44%) |
Jul 02, 2024 | 45.62 | 45.62 | 45.51 | 45.58 | 112,441 | +0.14(+0.31%) |