Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 48.26 | 48.37 | 48.20 | 48.37 | 36,731 | +0.21(+0.44%) |
Sep 20, 2024 | 48.06 | 48.16 | 47.91 | 48.16 | 39,864 | -0.07(-0.15%) |
Sep 19, 2024 | 48.49 | 48.49 | 48.02 | 48.23 | 75,518 | +0.44(+0.92%) |
Sep 18, 2024 | 47.90 | 48.16 | 47.75 | 47.79 | 53,144 | -0.05(-0.09%) |
Sep 17, 2024 | 47.95 | 48.09 | 47.73 | 47.84 | 146,569 | -0.06(-0.14%) |
Sep 16, 2024 | 47.58 | 47.91 | 47.58 | 47.90 | 38,385 | +0.46(+0.97%) |
Sep 13, 2024 | 47.23 | 47.49 | 47.23 | 47.44 | 60,666 | +0.39(+0.83%) |
Sep 12, 2024 | 46.96 | 47.07 | 46.65 | 47.05 | 57,447 | +0.11(+0.23%) |
Sep 11, 2024 | 46.81 | 46.94 | 46.05 | 46.94 | 76,159 | -0.04(-0.09%) |
Sep 10, 2024 | 47.25 | 47.25 | 46.62 | 46.98 | 72,600 | -0.09(-0.19%) |
Sep 09, 2024 | 46.81 | 47.27 | 46.78 | 47.07 | 109,772 | +0.48(+1.03%) |
Sep 06, 2024 | 47.14 | 47.28 | 46.51 | 46.59 | 63,896 | -0.50(-1.06%) |
Sep 05, 2024 | 47.58 | 47.58 | 46.96 | 47.09 | 135,565 | -0.38(-0.80%) |
Sep 04, 2024 | 47.50 | 47.69 | 47.32 | 47.47 | 52,902 | -0.04(-0.08%) |
Sep 03, 2024 | 47.84 | 47.84 | 47.38 | 47.51 | 119,830 | -0.51(-1.06%) |
Aug 30, 2024 | 47.66 | 48.02 | 47.49 | 48.02 | 32,405 | +0.45(+0.95%) |
Aug 29, 2024 | 47.60 | 47.82 | 47.34 | 47.57 | 44,608 | +0.13(+0.27%) |
Aug 28, 2024 | 47.52 | 47.66 | 47.19 | 47.44 | 70,640 | -0.08(-0.17%) |
Aug 27, 2024 | 47.45 | 47.53 | 47.41 | 47.52 | 54,223 | -0.02(-0.04%) |
Aug 26, 2024 | 47.43 | 47.71 | 47.43 | 47.54 | 136,329 | +0.17(+0.36%) |
Aug 23, 2024 | 46.93 | 47.42 | 46.93 | 47.37 | 40,438 | +0.58(+1.24%) |
Aug 22, 2024 | 47.06 | 47.06 | 46.67 | 46.79 | 49,537 | -0.10(-0.21%) |
Aug 21, 2024 | 46.89 | 46.89 | 46.71 | 46.89 | 55,250 | +0.30(+0.64%) |
Aug 20, 2024 | 46.62 | 46.68 | 46.58 | 46.59 | 31,405 | -0.18(-0.38%) |
Aug 19, 2024 | 46.54 | 46.77 | 46.52 | 46.77 | 55,666 | +0.27(+0.58%) |
Aug 16, 2024 | 46.18 | 46.51 | 46.18 | 46.50 | 22,314 | +0.20(+0.43%) |
Aug 15, 2024 | 46.35 | 46.41 | 46.18 | 46.30 | 41,339 | +0.61(+1.34%) |
Aug 14, 2024 | 45.45 | 45.79 | 45.45 | 45.69 | 32,120 | +0.17(+0.37%) |
Aug 13, 2024 | 45.14 | 45.53 | 45.11 | 45.52 | 33,945 | +0.48(+1.07%) |
Aug 12, 2024 | 45.41 | 45.41 | 44.93 | 45.04 | 50,615 | -0.23(-0.51%) |
Aug 09, 2024 | 45.29 | 45.36 | 44.95 | 45.27 | 45,428 | +0.05(+0.11%) |
Aug 08, 2024 | 44.80 | 45.22 | 44.80 | 45.22 | 97,747 | +0.71(+1.60%) |
Aug 07, 2024 | 45.19 | 45.36 | 44.48 | 44.51 | 71,358 | -0.17(-0.38%) |
Aug 06, 2024 | 44.50 | 45.14 | 44.30 | 44.68 | 126,553 | +0.38(+0.86%) |
Aug 05, 2024 | 44.49 | 44.60 | 44.15 | 44.30 | 78,170 | -1.11(-2.44%) |
Aug 02, 2024 | 45.94 | 45.94 | 45.02 | 45.41 | 568,377 | -0.74(-1.60%) |
Aug 01, 2024 | 46.91 | 46.95 | 45.94 | 46.15 | 76,909 | -0.55(-1.18%) |
Jul 31, 2024 | 46.98 | 47.02 | 46.62 | 46.70 | 29,768 | +0.08(+0.17%) |
Jul 30, 2024 | 46.40 | 46.72 | 46.40 | 46.62 | 45,518 | +0.27(+0.58%) |
Jul 29, 2024 | 46.44 | 46.48 | 46.21 | 46.35 | 114,103 | -0.10(-0.22%) |
Jul 26, 2024 | 46.08 | 46.57 | 46.08 | 46.45 | 36,855 | +0.55(+1.19%) |
Jul 25, 2024 | 45.59 | 46.33 | 45.59 | 45.90 | 30,171 | +0.29(+0.64%) |
Jul 24, 2024 | 45.72 | 45.85 | 45.53 | 45.61 | 31,280 | -0.03(-0.07%) |
Jul 23, 2024 | 45.93 | 45.93 | 45.62 | 45.64 | 36,712 | -0.31(-0.67%) |
Jul 22, 2024 | 46.01 | 46.01 | 45.57 | 45.95 | 33,083 | +0.14(+0.31%) |
Jul 19, 2024 | 46.31 | 46.31 | 45.75 | 45.81 | 27,228 | -0.39(-0.84%) |
Jul 18, 2024 | 46.49 | 46.84 | 46.18 | 46.20 | 30,048 | -0.38(-0.82%) |
Jul 17, 2024 | 46.04 | 46.64 | 46.04 | 46.58 | 30,422 | +0.37(+0.80%) |
Jul 16, 2024 | 45.67 | 46.21 | 45.61 | 46.21 | 41,674 | +0.76(+1.67%) |
Jul 15, 2024 | 45.49 | 45.66 | 45.34 | 45.45 | 27,377 | +0.20(+0.44%) |
Jul 12, 2024 | 45.01 | 45.47 | 45.01 | 45.25 | 53,896 | +0.32(+0.71%) |
Jul 11, 2024 | 44.68 | 44.96 | 44.54 | 44.93 | 30,558 | +0.48(+1.08%) |
Jul 10, 2024 | 44.19 | 44.46 | 44.07 | 44.45 | 28,469 | +0.43(+0.97%) |
Jul 09, 2024 | 44.13 | 44.21 | 43.89 | 44.02 | 31,725 | -0.02(-0.04%) |
Jul 08, 2024 | 43.96 | 44.20 | 43.93 | 44.04 | 28,308 | +0.07(+0.16%) |
Jul 05, 2024 | 44.06 | 44.06 | 43.78 | 43.97 | 39,861 | -0.18(-0.41%) |
Jul 03, 2024 | 44.34 | 44.35 | 44.12 | 44.15 | 41,098 | -0.07(-0.16%) |
Jul 02, 2024 | 44.05 | 44.22 | 44.00 | 44.22 | 112,419 | +0.15(+0.34%) |