Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 47.84 | 48.09 | 47.58 | 47.67 | 21,142 | +0.38(+0.80%) |
Sep 25, 2024 | 47.76 | 47.76 | 47.27 | 47.29 | 22,472 | -0.54(-1.13%) |
Sep 24, 2024 | 47.82 | 47.98 | 47.69 | 47.83 | 12,232 | +0.00(+0.00%) |
Sep 23, 2024 | 48.00 | 48.18 | 47.75 | 47.83 | 9,193 | +0.04(+0.08%) |
Sep 20, 2024 | 48.17 | 48.20 | 47.79 | 47.79 | 10,970 | -0.50(-1.04%) |
Sep 19, 2024 | 48.51 | 48.51 | 47.98 | 48.29 | 24,280 | +0.84(+1.76%) |
Sep 18, 2024 | 47.48 | 48.49 | 47.35 | 47.45 | 15,945 | +0.02(+0.05%) |
Sep 17, 2024 | 47.50 | 47.92 | 47.35 | 47.43 | 16,532 | +0.36(+0.77%) |
Sep 16, 2024 | 46.99 | 47.17 | 46.81 | 47.07 | 18,722 | +0.22(+0.47%) |
Sep 13, 2024 | 46.16 | 46.92 | 46.16 | 46.85 | 13,755 | +1.17(+2.56%) |
Sep 12, 2024 | 45.23 | 45.98 | 45.11 | 45.68 | 188,053 | +0.62(+1.38%) |
Sep 11, 2024 | 44.94 | 45.08 | 44.13 | 45.06 | 11,227 | +0.07(+0.16%) |
Sep 10, 2024 | 45.05 | 45.06 | 44.60 | 44.99 | 13,843 | -0.01(-0.02%) |
Sep 09, 2024 | 45.36 | 45.37 | 44.98 | 45.00 | 19,040 | -0.18(-0.40%) |
Sep 06, 2024 | 45.91 | 45.99 | 45.09 | 45.18 | 10,139 | -0.62(-1.35%) |
Sep 05, 2024 | 46.16 | 46.23 | 45.73 | 45.80 | 18,461 | -0.18(-0.39%) |
Sep 04, 2024 | 45.89 | 46.39 | 45.84 | 45.98 | 50,523 | -0.16(-0.35%) |
Sep 03, 2024 | 46.95 | 47.03 | 45.99 | 46.14 | 35,244 | -1.24(-2.62%) |
Aug 30, 2024 | 47.22 | 47.38 | 46.90 | 47.38 | 6,052 | +0.24(+0.51%) |
Aug 29, 2024 | 47.15 | 47.40 | 46.74 | 47.14 | 62,530 | +0.33(+0.70%) |
Aug 28, 2024 | 46.83 | 47.12 | 46.65 | 46.81 | 21,261 | -0.41(-0.87%) |
Aug 27, 2024 | 47.19 | 47.22 | 46.98 | 47.22 | 11,775 | -0.14(-0.30%) |
Aug 26, 2024 | 47.73 | 47.77 | 47.36 | 47.36 | 14,934 | +0.05(+0.11%) |
Aug 23, 2024 | 46.38 | 47.50 | 46.37 | 47.31 | 20,876 | +1.35(+2.94%) |
Aug 22, 2024 | 46.36 | 46.36 | 45.96 | 45.96 | 9,681 | -0.40(-0.87%) |
Aug 21, 2024 | 46.05 | 46.37 | 45.94 | 46.36 | 13,444 | +0.56(+1.23%) |
Aug 20, 2024 | 46.21 | 46.21 | 45.74 | 45.80 | 535,775 | -0.41(-0.90%) |
Aug 19, 2024 | 45.84 | 46.25 | 45.84 | 46.21 | 10,569 | +0.42(+0.93%) |
Aug 16, 2024 | 45.62 | 45.89 | 45.60 | 45.79 | 15,416 | +0.14(+0.32%) |
Aug 15, 2024 | 45.56 | 45.97 | 45.41 | 45.65 | 13,774 | +0.84(+1.88%) |
Aug 14, 2024 | 45.01 | 45.01 | 44.61 | 44.80 | 9,610 | -0.11(-0.24%) |
Aug 13, 2024 | 44.47 | 44.93 | 44.38 | 44.91 | 12,306 | +0.73(+1.65%) |
Aug 12, 2024 | 44.84 | 44.84 | 44.12 | 44.18 | 17,781 | -0.44(-0.99%) |
Aug 09, 2024 | 44.77 | 44.82 | 44.46 | 44.62 | 30,605 | -0.16(-0.36%) |
Aug 08, 2024 | 44.60 | 44.85 | 44.44 | 44.78 | 17,689 | +0.60(+1.36%) |
Aug 07, 2024 | 45.16 | 45.20 | 44.02 | 44.18 | 23,254 | -0.30(-0.67%) |
Aug 06, 2024 | 43.88 | 44.93 | 43.83 | 44.48 | 21,641 | +0.58(+1.31%) |
Aug 05, 2024 | 43.21 | 44.29 | 43.07 | 43.90 | 36,886 | -1.55(-3.41%) |
Aug 02, 2024 | 45.60 | 45.84 | 45.12 | 45.45 | 22,150 | -1.47(-3.13%) |
Aug 01, 2024 | 48.39 | 48.46 | 46.60 | 46.92 | 33,089 | -1.35(-2.79%) |
Jul 31, 2024 | 48.38 | 48.92 | 48.08 | 48.26 | 29,089 | +0.19(+0.40%) |
Jul 30, 2024 | 47.75 | 48.12 | 47.71 | 48.07 | 23,208 | +0.46(+0.97%) |
Jul 29, 2024 | 48.01 | 48.03 | 47.41 | 47.61 | 21,781 | -0.27(-0.56%) |
Jul 26, 2024 | 47.82 | 47.91 | 47.37 | 47.88 | 50,132 | +0.67(+1.41%) |
Jul 25, 2024 | 46.74 | 47.71 | 46.74 | 47.21 | 39,847 | +0.63(+1.35%) |
Jul 24, 2024 | 47.11 | 47.60 | 46.56 | 46.58 | 49,776 | -0.89(-1.88%) |
Jul 23, 2024 | 46.97 | 47.71 | 46.91 | 47.47 | 51,143 | +0.36(+0.77%) |
Jul 22, 2024 | 46.69 | 47.11 | 46.15 | 47.11 | 23,591 | +0.71(+1.53%) |
Jul 19, 2024 | 46.82 | 46.82 | 46.40 | 46.40 | 18,882 | -0.31(-0.66%) |
Jul 18, 2024 | 47.32 | 47.88 | 46.61 | 46.71 | 28,125 | -0.70(-1.48%) |
Jul 17, 2024 | 47.16 | 48.10 | 47.16 | 47.41 | 25,394 | -0.23(-0.49%) |
Jul 16, 2024 | 46.45 | 47.65 | 46.45 | 47.64 | 19,818 | +1.58(+3.44%) |
Jul 15, 2024 | 45.85 | 46.44 | 45.80 | 46.06 | 64,277 | +0.54(+1.18%) |
Jul 12, 2024 | 45.41 | 45.85 | 45.41 | 45.52 | 28,071 | +0.47(+1.05%) |
Jul 11, 2024 | 44.36 | 45.13 | 44.36 | 45.05 | 21,388 | +1.40(+3.21%) |
Jul 10, 2024 | 43.29 | 43.65 | 43.29 | 43.65 | 21,615 | +0.62(+1.44%) |
Jul 09, 2024 | 43.35 | 43.36 | 43.01 | 43.03 | 37,616 | -0.34(-0.79%) |
Jul 08, 2024 | 43.38 | 43.62 | 43.31 | 43.37 | 25,681 | +0.17(+0.40%) |
Jul 05, 2024 | 43.43 | 43.43 | 43.09 | 43.20 | 10,073 | -0.32(-0.73%) |
Jul 03, 2024 | 43.56 | 43.76 | 43.52 | 43.52 | 8,438 | -0.01(-0.02%) |
Jul 02, 2024 | 43.27 | 43.53 | 43.27 | 43.53 | 21,303 | +0.24(+0.55%) |