Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 10, 2024 | 48.18 | 48.54 | 48.18 | 48.54 | 4,935 | +0.35(+0.73%) |
Sep 09, 2024 | 48.01 | 48.19 | 47.98 | 48.19 | 1,132 | +0.08(+0.17%) |
Sep 06, 2024 | 48.00 | 48.37 | 47.91 | 48.11 | 46,562 | +0.09(+0.19%) |
Sep 05, 2024 | 47.84 | 48.02 | 47.84 | 48.02 | 693 | +0.20(+0.42%) |
Sep 04, 2024 | 47.37 | 47.82 | 47.37 | 47.82 | 3,199 | +0.48(+1.01%) |
Sep 03, 2024 | 47.22 | 47.38 | 47.18 | 47.34 | 3,633 | +0.47(+1.00%) |
Aug 30, 2024 | 47.28 | 47.40 | 46.87 | 46.87 | 5,010 | -0.38(-0.81%) |
Aug 29, 2024 | 47.20 | 47.29 | 47.13 | 47.25 | 4,045 | -0.14(-0.29%) |
Aug 28, 2024 | 47.52 | 47.52 | 47.39 | 47.39 | 8,013 | -0.06(-0.12%) |
Aug 27, 2024 | 47.28 | 47.48 | 47.28 | 47.45 | 75,867 | -0.11(-0.23%) |
Aug 26, 2024 | 47.74 | 47.97 | 47.54 | 47.56 | 7,963 | -0.06(-0.13%) |
Aug 23, 2024 | 47.47 | 47.69 | 47.47 | 47.62 | 4,731 | +0.28(+0.59%) |
Aug 22, 2024 | 47.54 | 47.54 | 47.34 | 47.34 | 2,669 | -0.41(-0.85%) |
Aug 21, 2024 | 47.69 | 47.80 | 47.66 | 47.75 | 2,341 | +0.07(+0.14%) |
Aug 20, 2024 | 47.62 | 47.68 | 47.62 | 47.68 | 3,105 | +0.36(+0.76%) |
Aug 19, 2024 | 47.45 | 47.45 | 47.32 | 47.32 | 1,362 | +0.12(+0.25%) |
Aug 16, 2024 | 47.13 | 47.20 | 47.13 | 47.20 | 10,153 | +0.17(+0.36%) |
Aug 15, 2024 | 46.76 | 47.05 | 46.75 | 47.03 | 20,850 | -0.39(-0.82%) |
Aug 14, 2024 | 47.47 | 47.48 | 47.41 | 47.42 | 5,020 | +0.17(+0.35%) |
Aug 13, 2024 | 47.16 | 47.25 | 47.16 | 47.25 | 520 | +0.35(+0.75%) |
Aug 12, 2024 | 46.80 | 46.97 | 46.70 | 46.90 | 1,876 | +0.09(+0.19%) |
Aug 09, 2024 | 46.79 | 46.81 | 46.73 | 46.81 | 1,459 | +0.40(+0.86%) |
Aug 08, 2024 | 46.36 | 46.43 | 46.33 | 46.41 | 870 | -0.22(-0.48%) |
Aug 07, 2024 | 46.69 | 46.85 | 46.56 | 46.63 | 3,934 | -0.29(-0.61%) |
Aug 06, 2024 | 47.49 | 47.57 | 46.92 | 46.92 | 5,803 | -0.80(-1.68%) |
Aug 05, 2024 | 48.13 | 48.13 | 47.43 | 47.72 | 4,811 | +0.17(+0.36%) |
Aug 02, 2024 | 47.12 | 47.60 | 47.12 | 47.55 | 389,680 | +1.06(+2.28%) |
Aug 01, 2024 | 46.37 | 46.58 | 46.37 | 46.49 | 9,571 | +0.37(+0.81%) |
Jul 31, 2024 | 45.95 | 46.12 | 45.88 | 46.12 | 66,376 | +0.49(+1.08%) |
Jul 30, 2024 | 45.57 | 45.65 | 45.48 | 45.62 | 5,139 | +0.11(+0.25%) |
Jul 29, 2024 | 45.55 | 45.55 | 45.48 | 45.51 | 2,047 | +0.12(+0.26%) |
Jul 26, 2024 | 45.35 | 45.41 | 45.33 | 45.39 | 3,783 | +0.36(+0.80%) |
Jul 25, 2024 | 45.00 | 45.23 | 45.00 | 45.03 | 1,216 | +0.20(+0.45%) |
Jul 24, 2024 | 45.25 | 45.25 | 44.82 | 44.83 | 44,734 | -0.33(-0.73%) |
Jul 23, 2024 | 45.30 | 45.30 | 45.14 | 45.16 | 7,019 | +0.03(+0.07%) |
Jul 22, 2024 | 45.40 | 45.44 | 45.02 | 45.13 | 10,981 | -0.11(-0.25%) |
Jul 19, 2024 | 45.31 | 45.31 | 45.22 | 45.24 | 4,094 | -0.22(-0.49%) |
Jul 18, 2024 | 45.59 | 45.63 | 45.46 | 45.47 | 4,774 | -0.27(-0.60%) |
Jul 17, 2024 | 45.54 | 45.74 | 45.54 | 45.74 | 1,832 | +0.08(+0.17%) |
Jul 16, 2024 | 45.45 | 45.67 | 45.45 | 45.66 | 2,716 | +0.43(+0.95%) |
Jul 15, 2024 | 45.34 | 45.34 | 45.20 | 45.23 | 8,031 | -0.33(-0.72%) |
Jul 12, 2024 | 45.40 | 45.57 | 45.40 | 45.56 | 45,767 | +0.08(+0.18%) |
Jul 11, 2024 | 45.62 | 45.62 | 45.48 | 45.48 | 193,526 | +0.41(+0.91%) |
Jul 10, 2024 | 45.04 | 45.07 | 45.02 | 45.07 | 927 | +0.10(+0.23%) |
Jul 09, 2024 | 44.97 | 44.97 | 44.83 | 44.97 | 4,712 | -0.14(-0.32%) |
Jul 08, 2024 | 45.04 | 45.11 | 45.02 | 45.11 | 573 | +0.06(+0.13%) |
Jul 05, 2024 | 44.86 | 45.10 | 44.86 | 45.05 | 3,438 | +0.30(+0.67%) |
Jul 03, 2024 | 44.71 | 44.77 | 44.71 | 44.75 | 206 | +0.48(+1.08%) |
Jul 02, 2024 | 44.28 | 44.28 | 44.13 | 44.27 | 1,033 | +0.30(+0.68%) |