Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 47.50 | 47.53 | 47.50 | 47.50 | 115,876 | -0.39(-0.81%) |
Sep 25, 2024 | 47.86 | 47.90 | 47.86 | 47.89 | 35,531 | +0.03(+0.06%) |
Sep 24, 2024 | 47.85 | 47.87 | 47.84 | 47.86 | 28,860 | +0.01(+0.02%) |
Sep 23, 2024 | 47.85 | 47.86 | 47.85 | 47.85 | 38,685 | +0.03(+0.06%) |
Sep 20, 2024 | 47.81 | 47.84 | 47.81 | 47.82 | 59,840 | +0.02(+0.04%) |
Sep 19, 2024 | 47.82 | 47.82 | 47.79 | 47.80 | 83,162 | +0.02(+0.04%) |
Sep 18, 2024 | 47.79 | 47.81 | 47.77 | 47.78 | 53,529 | +0.02(+0.04%) |
Sep 17, 2024 | 47.79 | 47.79 | 47.75 | 47.76 | 231,769 | -0.02(-0.04%) |
Sep 16, 2024 | 47.75 | 47.78 | 47.74 | 47.78 | 85,990 | +0.03(+0.06%) |
Sep 13, 2024 | 47.75 | 47.75 | 47.73 | 47.75 | 56,095 | +0.04(+0.08%) |
Sep 12, 2024 | 47.68 | 47.71 | 47.68 | 47.71 | 38,569 | +0.03(+0.06%) |
Sep 11, 2024 | 47.67 | 47.69 | 47.65 | 47.68 | 137,281 | -0.01(-0.02%) |
Sep 10, 2024 | 47.69 | 47.69 | 47.65 | 47.69 | 72,238 | +0.02(+0.04%) |
Sep 09, 2024 | 47.65 | 47.67 | 47.64 | 47.67 | 97,936 | +0.05(+0.09%) |
Sep 06, 2024 | 47.63 | 47.64 | 47.58 | 47.62 | 73,075 | +0.02(+0.05%) |
Sep 05, 2024 | 47.60 | 47.61 | 47.59 | 47.60 | 41,951 | -0.03(-0.06%) |
Sep 04, 2024 | 47.59 | 47.63 | 47.58 | 47.63 | 125,940 | +0.03(+0.06%) |
Sep 03, 2024 | 47.64 | 47.64 | 47.54 | 47.60 | 165,977 | -0.10(-0.21%) |
Aug 30, 2024 | 47.62 | 47.70 | 47.58 | 47.70 | 70,462 | +0.14(+0.29%) |
Aug 29, 2024 | 47.59 | 47.59 | 47.55 | 47.56 | 45,503 | -0.08(-0.17%) |
Aug 28, 2024 | 47.55 | 47.64 | 47.52 | 47.64 | 59,120 | +0.09(+0.19%) |
Aug 27, 2024 | 47.53 | 47.56 | 47.41 | 47.55 | 55,663 | +0.04(+0.08%) |
Aug 26, 2024 | 47.51 | 47.52 | 47.48 | 47.51 | 55,806 | +0.01(+0.02%) |
Aug 23, 2024 | 47.49 | 47.50 | 47.47 | 47.50 | 64,721 | +0.07(+0.15%) |
Aug 22, 2024 | 47.48 | 47.48 | 47.41 | 47.43 | 97,509 | +0.02(+0.04%) |
Aug 21, 2024 | 47.41 | 47.43 | 47.39 | 47.41 | 57,499 | +0.01(+0.03%) |
Aug 20, 2024 | 47.39 | 47.41 | 47.37 | 47.40 | 49,885 | +0.04(+0.08%) |
Aug 19, 2024 | 47.32 | 47.36 | 47.32 | 47.36 | 51,918 | +0.03(+0.07%) |
Aug 16, 2024 | 47.34 | 47.37 | 47.32 | 47.32 | 452,824 | -0.00(-0.01%) |
Aug 15, 2024 | 47.30 | 47.37 | 47.29 | 47.33 | 75,447 | +0.02(+0.05%) |
Aug 14, 2024 | 47.27 | 47.31 | 47.26 | 47.30 | 72,788 | +0.05(+0.12%) |
Aug 13, 2024 | 47.24 | 47.25 | 47.23 | 47.25 | 47,492 | +0.01(+0.03%) |
Aug 12, 2024 | 47.20 | 47.26 | 47.20 | 47.23 | 47,741 | +0.03(+0.06%) |
Aug 09, 2024 | 47.25 | 47.25 | 47.20 | 47.20 | 112,370 | +0.02(+0.05%) |
Aug 08, 2024 | 47.20 | 47.20 | 47.15 | 47.18 | 43,639 | +0.02(+0.04%) |
Aug 07, 2024 | 47.17 | 47.20 | 47.12 | 47.16 | 364,490 | -0.04(-0.09%) |
Aug 06, 2024 | 47.20 | 47.22 | 47.17 | 47.20 | 152,656 | -0.03(-0.06%) |
Aug 05, 2024 | 47.28 | 47.29 | 47.15 | 47.23 | 226,057 | -0.12(-0.25%) |
Aug 02, 2024 | 47.34 | 47.36 | 47.33 | 47.35 | 63,583 | +0.00(+0.01%) |
Aug 01, 2024 | 47.32 | 47.35 | 47.29 | 47.35 | 87,827 | +0.02(+0.04%) |
Jul 31, 2024 | 47.37 | 47.37 | 47.30 | 47.33 | 91,558 | +0.00(+0.01%) |
Jul 30, 2024 | 47.31 | 47.33 | 47.29 | 47.32 | 90,591 | +0.00(+0.01%) |
Jul 29, 2024 | 47.33 | 47.33 | 47.30 | 47.32 | 63,328 | +0.02(+0.04%) |
Jul 26, 2024 | 47.31 | 47.31 | 47.28 | 47.30 | 36,804 | +0.03(+0.07%) |
Jul 25, 2024 | 47.29 | 47.29 | 47.22 | 47.26 | 100,247 | -0.03(-0.07%) |
Jul 24, 2024 | 47.33 | 47.33 | 47.28 | 47.30 | 45,702 | +0.02(+0.04%) |
Jul 23, 2024 | 47.30 | 47.30 | 47.26 | 47.28 | 46,726 | +0.01(+0.01%) |
Jul 22, 2024 | 47.29 | 47.29 | 47.26 | 47.27 | 98,291 | +0.02(+0.05%) |
Jul 19, 2024 | 47.48 | 47.48 | 47.24 | 47.25 | 82,154 | -0.00(-0.01%) |
Jul 18, 2024 | 47.26 | 47.26 | 47.23 | 47.25 | 48,600 | +0.00(+0.01%) |
Jul 17, 2024 | 47.22 | 47.25 | 47.21 | 47.25 | 57,961 | +0.03(+0.06%) |
Jul 16, 2024 | 47.24 | 47.24 | 47.19 | 47.22 | 64,292 | +0.03(+0.06%) |
Jul 15, 2024 | 47.23 | 47.23 | 47.14 | 47.19 | 231,249 | +0.02(+0.04%) |
Jul 12, 2024 | 47.16 | 47.17 | 47.14 | 47.17 | 150,957 | -0.03(-0.06%) |
Jul 11, 2024 | 47.13 | 47.20 | 47.11 | 47.20 | 256,029 | +0.10(+0.21%) |
Jul 10, 2024 | 47.12 | 47.12 | 47.08 | 47.10 | 185,044 | +0.00(+0.00%) |
Jul 09, 2024 | 47.13 | 47.13 | 47.08 | 47.10 | 128,928 | +0.02(+0.04%) |
Jul 08, 2024 | 47.08 | 47.08 | 47.06 | 47.08 | 68,943 | +0.00(+0.00%) |
Jul 05, 2024 | 47.11 | 47.11 | 47.03 | 47.08 | 181,124 | +0.05(+0.11%) |
Jul 03, 2024 | 47.05 | 47.05 | 47.01 | 47.03 | 58,390 | +0.02(+0.04%) |
Jul 02, 2024 | 47.03 | 47.03 | 46.98 | 47.01 | 56,140 | -0.05(-0.10%) |