Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 118 | +0.28(+0.58%) |
Sep 26, 2024 | 48.76 | 48.76 | 48.56 | 48.62 | 616 | +0.15(+0.30%) |
Sep 25, 2024 | 48.83 | 48.83 | 48.47 | 48.47 | 967 | -0.32(-0.66%) |
Sep 24, 2024 | 48.92 | 48.92 | 48.71 | 48.79 | 3,992 | -0.01(-0.02%) |
Sep 23, 2024 | 48.65 | 48.80 | 48.65 | 48.80 | 2,545 | +0.33(+0.68%) |
Sep 20, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 304 | -0.16(-0.34%) |
Sep 19, 2024 | 48.54 | 48.68 | 48.54 | 48.64 | 2,422 | +0.51(+1.05%) |
Sep 18, 2024 | 48.37 | 48.37 | 48.13 | 48.13 | 1,025 | -0.02(-0.04%) |
Sep 17, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 401 | +0.21(+0.44%) |
Sep 16, 2024 | 47.68 | 47.94 | 47.68 | 47.94 | 1,080 | +0.43(+0.90%) |
Sep 13, 2024 | 47.19 | 47.52 | 47.19 | 47.52 | 339 | +0.53(+1.13%) |
Sep 12, 2024 | 46.95 | 46.99 | 46.95 | 46.99 | 1,186 | +0.30(+0.63%) |
Sep 11, 2024 | 46.68 | 46.69 | 46.52 | 46.69 | 700 | -0.09(-0.19%) |
Sep 10, 2024 | 46.85 | 46.85 | 46.74 | 46.78 | 558 | -0.06(-0.14%) |
Sep 09, 2024 | 46.86 | 46.92 | 46.85 | 46.85 | 484 | +0.40(+0.86%) |
Sep 06, 2024 | 46.50 | 46.50 | 46.44 | 46.45 | 1,251 | -0.40(-0.86%) |
Sep 05, 2024 | 47.32 | 47.32 | 46.85 | 46.85 | 2,481 | -0.41(-0.87%) |
Sep 04, 2024 | 47.38 | 47.38 | 47.26 | 47.26 | 291 | -0.13(-0.27%) |
Sep 03, 2024 | 47.53 | 47.53 | 47.38 | 47.38 | 303 | -0.73(-1.53%) |
Aug 30, 2024 | 47.70 | 48.12 | 47.70 | 48.12 | 484 | +0.42(+0.89%) |
Aug 29, 2024 | 47.66 | 47.70 | 47.66 | 47.70 | 913 | +0.07(+0.15%) |
Aug 28, 2024 | 47.76 | 47.76 | 47.59 | 47.63 | 652 | -0.09(-0.18%) |
Aug 27, 2024 | 47.64 | 47.75 | 47.64 | 47.71 | 619 | -0.09(-0.19%) |
Aug 26, 2024 | 48.11 | 48.11 | 47.80 | 47.80 | 401 | +0.03(+0.07%) |
Aug 23, 2024 | 47.61 | 47.77 | 47.61 | 47.77 | 1,832 | +0.79(+1.68%) |
Aug 22, 2024 | 47.06 | 47.06 | 46.98 | 46.98 | 141 | -0.08(-0.17%) |
Aug 21, 2024 | 46.86 | 47.06 | 46.86 | 47.06 | 774 | +0.37(+0.80%) |
Aug 20, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 195 | -0.26(-0.56%) |
Aug 19, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 223 | +0.27(+0.57%) |
Aug 16, 2024 | 46.46 | 46.74 | 46.46 | 46.69 | 724 | +0.08(+0.17%) |
Aug 15, 2024 | 46.69 | 46.69 | 46.49 | 46.61 | 1,843 | +0.49(+1.06%) |
Aug 14, 2024 | 46.00 | 46.12 | 46.00 | 46.12 | 434 | +0.26(+0.56%) |
Aug 13, 2024 | 45.48 | 45.86 | 45.48 | 45.86 | 603 | +0.36(+0.79%) |
Aug 12, 2024 | 45.56 | 45.60 | 45.50 | 45.50 | 1,129 | -0.22(-0.48%) |
Aug 09, 2024 | 45.69 | 45.72 | 45.66 | 45.72 | 644 | +0.06(+0.13%) |
Aug 08, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 193 | +0.75(+1.68%) |
Aug 07, 2024 | 45.12 | 45.12 | 44.91 | 44.91 | 424 | -0.35(-0.77%) |
Aug 06, 2024 | 44.76 | 45.50 | 44.76 | 45.25 | 1,463 | +0.57(+1.28%) |
Aug 05, 2024 | 44.71 | 45.04 | 44.68 | 44.68 | 1,414 | -0.99(-2.17%) |
Aug 02, 2024 | 45.78 | 45.88 | 45.35 | 45.67 | 1,094 | -0.77(-1.65%) |
Aug 01, 2024 | 46.36 | 46.44 | 46.23 | 46.44 | 603 | -0.64(-1.36%) |
Jul 31, 2024 | 47.20 | 47.20 | 47.08 | 47.08 | 526 | +0.24(+0.51%) |
Jul 30, 2024 | 46.61 | 46.85 | 46.61 | 46.84 | 2,235 | +0.35(+0.76%) |
Jul 29, 2024 | 46.50 | 46.51 | 46.29 | 46.49 | 1,922 | +0.04(+0.09%) |
Jul 26, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 128 | +0.58(+1.27%) |
Jul 25, 2024 | 45.83 | 46.18 | 45.83 | 45.86 | 2,219 | +0.44(+0.96%) |
Jul 24, 2024 | 48.22 | 48.22 | 45.42 | 45.42 | 1,346 | -0.55(-1.20%) |
Jul 23, 2024 | 46.78 | 46.78 | 45.97 | 45.97 | 678 | -0.22(-0.47%) |
Jul 22, 2024 | 46.02 | 46.23 | 45.92 | 46.19 | 1,788 | +0.42(+0.92%) |
Jul 19, 2024 | 46.17 | 46.17 | 45.77 | 45.77 | 1,197 | -0.33(-0.71%) |
Jul 18, 2024 | 46.71 | 46.71 | 46.09 | 46.09 | 6,042 | -0.20(-0.44%) |
Jul 17, 2024 | 46.21 | 46.57 | 46.21 | 46.30 | 4,662 | -0.13(-0.28%) |
Jul 16, 2024 | 45.66 | 46.43 | 45.66 | 46.43 | 12,821 | +0.90(+1.97%) |
Jul 15, 2024 | 45.67 | 45.67 | 45.51 | 45.53 | 3,486 | +0.08(+0.18%) |
Jul 12, 2024 | 45.60 | 45.60 | 45.45 | 45.45 | 513 | +0.35(+0.77%) |
Jul 11, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 164 | +0.83(+1.88%) |
Jul 10, 2024 | 43.95 | 44.27 | 43.95 | 44.27 | 687 | +0.34(+0.78%) |
Jul 09, 2024 | 43.99 | 43.99 | 43.93 | 43.93 | 511 | -0.06(-0.14%) |
Jul 08, 2024 | 44.07 | 44.07 | 43.93 | 43.99 | 790 | -0.04(-0.09%) |
Jul 05, 2024 | 43.88 | 44.03 | 43.86 | 44.03 | 894 | -0.17(-0.39%) |
Jul 03, 2024 | 44.40 | 44.40 | 44.11 | 44.20 | 1,731 | +0.04(+0.09%) |
Jul 02, 2024 | 43.96 | 44.16 | 43.96 | 44.16 | 1,045 | +0.14(+0.31%) |