Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 48.67 | 48.68 | 48.64 | 48.67 | 206,516 | -0.03(-0.06%) |
Sep 16, 2024 | 48.68 | 48.71 | 48.66 | 48.70 | 207,727 | +0.05(+0.10%) |
Sep 13, 2024 | 48.67 | 48.67 | 48.63 | 48.65 | 189,967 | +0.08(+0.16%) |
Sep 12, 2024 | 48.58 | 48.58 | 48.52 | 48.57 | 150,422 | +0.00(+0.00%) |
Sep 11, 2024 | 48.52 | 48.62 | 48.52 | 48.57 | 192,731 | -0.03(-0.06%) |
Sep 10, 2024 | 48.52 | 48.60 | 48.52 | 48.60 | 226,603 | +0.09(+0.19%) |
Sep 09, 2024 | 48.51 | 48.53 | 48.48 | 48.51 | 1,942,677 | +0.01(+0.02%) |
Sep 06, 2024 | 48.45 | 48.57 | 48.41 | 48.50 | 345,535 | +0.08(+0.17%) |
Sep 05, 2024 | 48.43 | 48.45 | 48.36 | 48.42 | 210,625 | +0.04(+0.08%) |
Sep 04, 2024 | 48.26 | 48.39 | 48.26 | 48.38 | 350,305 | +0.13(+0.27%) |
Sep 03, 2024 | 48.23 | 48.28 | 48.23 | 48.25 | 532,373 | -0.11(-0.23%) |
Aug 30, 2024 | 48.35 | 48.39 | 48.33 | 48.36 | 223,037 | +0.01(+0.02%) |
Aug 29, 2024 | 48.34 | 48.38 | 48.34 | 48.35 | 439,520 | -0.02(-0.04%) |
Aug 28, 2024 | 48.37 | 48.41 | 48.36 | 48.37 | 916,796 | -0.01(-0.02%) |
Aug 27, 2024 | 48.30 | 48.39 | 48.30 | 48.38 | 295,833 | +0.03(+0.06%) |
Aug 26, 2024 | 48.41 | 48.41 | 48.35 | 48.35 | 275,367 | -0.03(-0.06%) |
Aug 23, 2024 | 48.29 | 48.38 | 48.26 | 48.38 | 280,600 | +0.16(+0.33%) |
Aug 22, 2024 | 48.26 | 48.29 | 48.21 | 48.22 | 359,314 | -0.10(-0.21%) |
Aug 21, 2024 | 48.26 | 48.35 | 48.26 | 48.32 | 511,128 | +0.07(+0.15%) |
Aug 20, 2024 | 48.27 | 48.27 | 48.21 | 48.25 | 322,973 | +0.08(+0.17%) |
Aug 19, 2024 | 48.16 | 48.22 | 48.16 | 48.17 | 559,576 | +0.00(+0.00%) |
Aug 16, 2024 | 48.14 | 48.17 | 48.10 | 48.17 | 208,200 | +0.09(+0.19%) |
Aug 15, 2024 | 48.09 | 48.13 | 48.07 | 48.08 | 243,513 | -0.13(-0.27%) |
Aug 14, 2024 | 48.21 | 48.26 | 48.19 | 48.21 | 448,483 | -0.01(-0.02%) |
Aug 13, 2024 | 48.21 | 48.22 | 48.16 | 48.22 | 316,843 | +0.10(+0.21%) |
Aug 12, 2024 | 48.04 | 48.12 | 48.03 | 48.12 | 253,501 | +0.08(+0.17%) |
Aug 09, 2024 | 48.08 | 48.12 | 48.03 | 48.04 | 207,035 | +0.03(+0.06%) |
Aug 08, 2024 | 48.00 | 48.04 | 47.97 | 48.01 | 222,976 | -0.04(-0.08%) |
Aug 07, 2024 | 48.09 | 48.09 | 48.02 | 48.05 | 191,714 | -0.02(-0.04%) |
Aug 06, 2024 | 48.16 | 48.16 | 48.04 | 48.07 | 438,585 | -0.10(-0.21%) |
Aug 05, 2024 | 48.28 | 48.31 | 48.12 | 48.17 | 748,671 | -0.02(-0.04%) |
Aug 02, 2024 | 48.05 | 48.22 | 48.05 | 48.19 | 490,689 | +0.25(+0.52%) |
Aug 01, 2024 | 47.92 | 47.94 | 47.88 | 47.94 | 391,506 | +0.09(+0.20%) |
Jul 31, 2024 | 47.76 | 47.84 | 47.70 | 47.84 | 264,177 | +0.14(+0.29%) |
Jul 30, 2024 | 47.75 | 47.75 | 47.66 | 47.71 | 538,433 | +0.02(+0.04%) |
Jul 29, 2024 | 47.72 | 47.72 | 47.66 | 47.69 | 324,134 | +0.04(+0.08%) |
Jul 26, 2024 | 47.65 | 47.67 | 47.64 | 47.65 | 168,084 | +0.08(+0.17%) |
Jul 25, 2024 | 47.58 | 47.62 | 47.55 | 47.57 | 243,835 | +0.01(+0.02%) |
Jul 24, 2024 | 47.62 | 47.63 | 47.56 | 47.56 | 325,459 | -0.01(-0.02%) |
Jul 23, 2024 | 47.53 | 47.58 | 47.53 | 47.57 | 187,325 | +0.04(+0.08%) |
Jul 22, 2024 | 47.52 | 47.55 | 47.51 | 47.53 | 377,534 | +0.00(+0.00%) |
Jul 19, 2024 | 47.59 | 47.60 | 47.49 | 47.53 | 135,752 | -0.02(-0.04%) |
Jul 18, 2024 | 47.58 | 47.61 | 47.55 | 47.55 | 170,296 | -0.06(-0.13%) |
Jul 17, 2024 | 47.55 | 47.61 | 47.54 | 47.61 | 305,968 | +0.01(+0.02%) |
Jul 16, 2024 | 47.54 | 47.60 | 47.53 | 47.60 | 230,400 | +0.06(+0.13%) |
Jul 15, 2024 | 47.57 | 47.58 | 47.53 | 47.54 | 263,413 | -0.03(-0.06%) |
Jul 12, 2024 | 47.50 | 47.57 | 47.49 | 47.57 | 199,822 | +0.09(+0.19%) |
Jul 11, 2024 | 47.46 | 47.52 | 47.46 | 47.48 | 220,754 | +0.13(+0.27%) |
Jul 10, 2024 | 47.33 | 47.35 | 47.32 | 47.35 | 455,920 | +0.03(+0.06%) |
Jul 09, 2024 | 47.32 | 47.33 | 47.26 | 47.32 | 276,104 | -0.01(-0.02%) |
Jul 08, 2024 | 47.30 | 47.34 | 47.30 | 47.33 | 260,010 | +0.00(+0.00%) |
Jul 05, 2024 | 47.29 | 47.33 | 47.26 | 47.33 | 169,814 | +0.12(+0.25%) |
Jul 03, 2024 | 47.11 | 47.21 | 47.11 | 47.21 | 364,202 | +0.12(+0.25%) |
Jul 02, 2024 | 47.07 | 47.12 | 47.07 | 47.09 | 627,959 | +0.06(+0.13%) |