Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 47.28 | 47.30 | 47.16 | 47.26 | 28,681 | -0.03(-0.06%) |
Sep 25, 2024 | 47.37 | 47.41 | 47.26 | 47.29 | 59,386 | -0.20(-0.42%) |
Sep 24, 2024 | 47.35 | 47.51 | 47.31 | 47.49 | 46,514 | +0.07(+0.15%) |
Sep 23, 2024 | 47.31 | 47.47 | 47.30 | 47.42 | 42,292 | -0.03(-0.07%) |
Sep 20, 2024 | 47.37 | 47.47 | 47.32 | 47.45 | 33,585 | +0.04(+0.09%) |
Sep 19, 2024 | 47.35 | 47.46 | 47.35 | 47.41 | 24,909 | +0.03(+0.06%) |
Sep 18, 2024 | 47.44 | 47.65 | 47.38 | 47.38 | 32,911 | -0.14(-0.28%) |
Sep 17, 2024 | 47.58 | 47.58 | 47.46 | 47.52 | 85,482 | -0.03(-0.07%) |
Sep 16, 2024 | 47.38 | 47.57 | 47.38 | 47.55 | 37,855 | +0.19(+0.40%) |
Sep 13, 2024 | 47.33 | 47.40 | 47.24 | 47.36 | 154,954 | +0.14(+0.30%) |
Sep 12, 2024 | 47.19 | 47.27 | 47.12 | 47.22 | 31,471 | -0.03(-0.06%) |
Sep 11, 2024 | 47.14 | 47.32 | 47.14 | 47.25 | 84,878 | +0.03(+0.06%) |
Sep 10, 2024 | 47.11 | 47.28 | 47.11 | 47.22 | 55,653 | +0.10(+0.21%) |
Sep 09, 2024 | 47.03 | 47.19 | 46.99 | 47.12 | 72,512 | +0.10(+0.21%) |
Sep 06, 2024 | 47.04 | 47.28 | 46.97 | 47.02 | 61,286 | -0.07(-0.15%) |
Sep 05, 2024 | 47.00 | 47.09 | 46.85 | 47.09 | 442,783 | +0.24(+0.50%) |
Sep 04, 2024 | 46.67 | 46.88 | 46.67 | 46.85 | 30,160 | +0.20(+0.44%) |
Sep 03, 2024 | 46.69 | 46.70 | 46.56 | 46.65 | 34,246 | -0.04(-0.09%) |
Aug 30, 2024 | 46.80 | 46.85 | 46.66 | 46.69 | 36,689 | -0.06(-0.13%) |
Aug 29, 2024 | 46.78 | 46.78 | 46.70 | 46.75 | 64,541 | -0.09(-0.19%) |
Aug 28, 2024 | 46.88 | 46.89 | 46.82 | 46.84 | 28,398 | -0.04(-0.09%) |
Aug 27, 2024 | 46.74 | 46.92 | 46.74 | 46.88 | 59,533 | -0.03(-0.06%) |
Aug 26, 2024 | 47.02 | 47.02 | 46.89 | 46.91 | 28,942 | -0.07(-0.15%) |
Aug 23, 2024 | 46.83 | 46.98 | 46.80 | 46.98 | 35,597 | +0.26(+0.57%) |
Aug 22, 2024 | 46.82 | 46.82 | 46.65 | 46.72 | 120,540 | -0.20(-0.44%) |
Aug 21, 2024 | 46.85 | 46.98 | 46.78 | 46.92 | 37,335 | +0.12(+0.26%) |
Aug 20, 2024 | 46.75 | 46.80 | 46.69 | 46.80 | 25,803 | +0.11(+0.24%) |
Aug 19, 2024 | 46.60 | 46.73 | 46.59 | 46.69 | 47,185 | +0.10(+0.21%) |
Aug 16, 2024 | 46.54 | 46.62 | 46.45 | 46.59 | 38,734 | +0.13(+0.28%) |
Aug 15, 2024 | 46.33 | 46.52 | 46.33 | 46.46 | 48,986 | -0.15(-0.32%) |
Aug 14, 2024 | 46.45 | 46.65 | 46.45 | 46.61 | 51,633 | +0.18(+0.39%) |
Aug 13, 2024 | 46.31 | 46.45 | 46.31 | 46.43 | 56,869 | +0.28(+0.61%) |
Aug 12, 2024 | 46.02 | 46.22 | 46.02 | 46.15 | 54,299 | +0.06(+0.13%) |
Aug 09, 2024 | 46.11 | 46.12 | 46.06 | 46.09 | 83,434 | +0.18(+0.39%) |
Aug 08, 2024 | 45.88 | 45.93 | 45.80 | 45.91 | 37,060 | +0.01(+0.03%) |
Aug 07, 2024 | 46.02 | 46.08 | 45.85 | 45.90 | 71,003 | -0.11(-0.25%) |
Aug 06, 2024 | 46.24 | 46.27 | 46.01 | 46.01 | 46,415 | -0.25(-0.54%) |
Aug 05, 2024 | 46.35 | 46.38 | 46.19 | 46.26 | 57,750 | -0.16(-0.34%) |
Aug 02, 2024 | 46.31 | 46.44 | 46.30 | 46.42 | 50,036 | +0.36(+0.78%) |
Aug 01, 2024 | 46.08 | 46.12 | 46.00 | 46.06 | 26,468 | +0.19(+0.41%) |
Jul 31, 2024 | 45.80 | 45.90 | 45.72 | 45.87 | 47,276 | +0.19(+0.41%) |
Jul 30, 2024 | 45.70 | 45.70 | 45.58 | 45.68 | 41,982 | +0.06(+0.13%) |
Jul 29, 2024 | 45.75 | 45.75 | 45.55 | 45.62 | 49,200 | +0.07(+0.15%) |
Jul 26, 2024 | 45.52 | 45.59 | 45.46 | 45.55 | 33,935 | +0.18(+0.40%) |
Jul 25, 2024 | 45.30 | 45.41 | 45.29 | 45.37 | 112,717 | +0.11(+0.24%) |
Jul 24, 2024 | 45.47 | 45.47 | 45.24 | 45.26 | 38,162 | -0.18(-0.39%) |
Jul 23, 2024 | 45.44 | 45.52 | 45.42 | 45.44 | 91,649 | -0.02(-0.04%) |
Jul 22, 2024 | 45.53 | 45.59 | 45.40 | 45.46 | 31,662 | -0.04(-0.09%) |
Jul 19, 2024 | 45.46 | 45.50 | 45.45 | 45.50 | 34,494 | -0.12(-0.26%) |
Jul 18, 2024 | 45.69 | 45.74 | 45.60 | 45.62 | 30,469 | -0.12(-0.26%) |
Jul 17, 2024 | 45.62 | 45.76 | 45.60 | 45.74 | 29,478 | +0.01(+0.02%) |
Jul 16, 2024 | 45.57 | 45.73 | 45.57 | 45.73 | 37,674 | +0.20(+0.44%) |
Jul 15, 2024 | 45.61 | 45.64 | 45.52 | 45.53 | 34,311 | -0.17(-0.38%) |
Jul 12, 2024 | 45.57 | 45.71 | 45.56 | 45.71 | 183,825 | +0.09(+0.21%) |
Jul 11, 2024 | 45.58 | 45.65 | 45.54 | 45.61 | 109,473 | +0.23(+0.50%) |
Jul 10, 2024 | 45.30 | 45.38 | 45.27 | 45.38 | 44,691 | +0.07(+0.15%) |
Jul 09, 2024 | 45.27 | 45.32 | 45.20 | 45.31 | 83,880 | -0.07(-0.15%) |
Jul 08, 2024 | 45.38 | 45.41 | 45.33 | 45.38 | 65,389 | +0.02(+0.04%) |
Jul 05, 2024 | 45.31 | 45.37 | 45.21 | 45.36 | 36,306 | +0.22(+0.49%) |
Jul 03, 2024 | 44.98 | 45.15 | 44.97 | 45.15 | 20,495 | +0.25(+0.56%) |
Jul 02, 2024 | 44.80 | 44.90 | 44.74 | 44.89 | 54,267 | +0.21(+0.46%) |