Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 48.92 | 49.00 | 48.81 | 48.88 | 27,061 | -0.04(-0.08%) |
Sep 26, 2024 | 49.40 | 49.40 | 48.81 | 48.92 | 41,867 | +0.13(+0.27%) |
Sep 25, 2024 | 48.59 | 49.23 | 48.59 | 48.79 | 34,717 | -0.05(-0.10%) |
Sep 24, 2024 | 49.16 | 49.16 | 48.57 | 48.84 | 38,683 | +0.12(+0.25%) |
Sep 23, 2024 | 48.97 | 48.97 | 48.59 | 48.72 | 69,278 | +0.05(+0.10%) |
Sep 20, 2024 | 48.83 | 49.07 | 48.51 | 48.67 | 45,467 | -0.14(-0.29%) |
Sep 19, 2024 | 48.99 | 48.99 | 48.56 | 48.81 | 57,441 | +0.72(+1.50%) |
Sep 18, 2024 | 48.48 | 48.63 | 48.07 | 48.09 | 24,483 | -0.24(-0.50%) |
Sep 17, 2024 | 48.76 | 48.76 | 48.05 | 48.33 | 54,863 | +0.17(+0.35%) |
Sep 16, 2024 | 48.18 | 48.29 | 47.95 | 48.16 | 48,915 | +0.08(+0.17%) |
Sep 13, 2024 | 48.07 | 48.14 | 47.89 | 48.08 | 34,318 | +0.20(+0.42%) |
Sep 12, 2024 | 48.02 | 48.02 | 47.43 | 47.88 | 55,133 | +0.34(+0.72%) |
Sep 11, 2024 | 47.03 | 47.58 | 46.41 | 47.54 | 18,707 | +0.39(+0.83%) |
Sep 10, 2024 | 47.16 | 47.16 | 46.65 | 47.15 | 62,695 | +0.25(+0.53%) |
Sep 09, 2024 | 46.80 | 46.97 | 46.64 | 46.90 | 25,834 | +0.55(+1.19%) |
Sep 06, 2024 | 47.15 | 47.26 | 46.26 | 46.35 | 49,086 | -0.74(-1.57%) |
Sep 05, 2024 | 47.49 | 47.49 | 46.89 | 47.09 | 28,037 | -0.09(-0.19%) |
Sep 04, 2024 | 47.15 | 47.35 | 47.03 | 47.18 | 40,532 | -0.51(-1.07%) |
Sep 03, 2024 | 48.49 | 48.49 | 47.47 | 47.69 | 98,287 | -0.83(-1.71%) |
Aug 30, 2024 | 48.54 | 48.54 | 48.04 | 48.52 | 34,233 | +0.29(+0.60%) |
Aug 29, 2024 | 48.10 | 48.47 | 48.04 | 48.23 | 95,181 | +0.19(+0.40%) |
Aug 28, 2024 | 48.54 | 48.54 | 47.75 | 48.04 | 64,086 | -0.15(-0.31%) |
Aug 27, 2024 | 48.20 | 48.20 | 48.02 | 48.19 | 63,629 | +0.00(+0.00%) |
Aug 26, 2024 | 48.58 | 48.58 | 48.00 | 48.19 | 27,974 | -0.05(-0.10%) |
Aug 23, 2024 | 48.37 | 48.37 | 47.95 | 48.24 | 65,762 | +0.42(+0.88%) |
Aug 22, 2024 | 48.56 | 48.65 | 47.73 | 47.82 | 62,696 | -0.30(-0.62%) |
Aug 21, 2024 | 48.34 | 48.44 | 47.91 | 48.12 | 35,273 | +0.15(+0.31%) |
Aug 20, 2024 | 48.01 | 48.10 | 47.90 | 47.97 | 62,828 | -0.06(-0.12%) |
Aug 19, 2024 | 48.08 | 48.10 | 47.68 | 48.03 | 47,497 | +0.34(+0.71%) |
Aug 16, 2024 | 47.61 | 47.71 | 47.49 | 47.69 | 24,056 | +0.10(+0.21%) |
Aug 15, 2024 | 47.31 | 47.59 | 47.30 | 47.59 | 31,735 | +0.62(+1.32%) |
Aug 14, 2024 | 46.56 | 47.01 | 46.56 | 46.97 | 35,640 | +0.18(+0.38%) |
Aug 13, 2024 | 46.78 | 46.79 | 46.29 | 46.79 | 46,804 | +0.68(+1.47%) |
Aug 12, 2024 | 46.09 | 46.28 | 45.87 | 46.11 | 33,352 | +0.03(+0.07%) |
Aug 09, 2024 | 45.67 | 46.11 | 45.67 | 46.08 | 24,452 | +0.09(+0.20%) |
Aug 08, 2024 | 45.48 | 45.99 | 45.19 | 45.99 | 48,830 | +1.12(+2.50%) |
Aug 07, 2024 | 45.78 | 45.91 | 44.81 | 44.87 | 37,922 | -0.30(-0.66%) |
Aug 06, 2024 | 44.74 | 45.76 | 44.74 | 45.17 | 44,625 | +0.44(+0.98%) |
Aug 05, 2024 | 44.49 | 45.31 | 44.06 | 44.73 | 120,750 | -1.32(-2.87%) |
Aug 02, 2024 | 46.03 | 46.33 | 45.62 | 46.05 | 76,865 | -0.77(-1.65%) |
Aug 01, 2024 | 47.41 | 47.93 | 46.51 | 46.82 | 69,023 | -0.56(-1.17%) |
Jul 31, 2024 | 47.72 | 47.76 | 47.20 | 47.38 | 38,119 | +0.68(+1.45%) |
Jul 30, 2024 | 47.12 | 47.13 | 46.41 | 46.70 | 124,644 | -0.31(-0.65%) |
Jul 29, 2024 | 46.94 | 47.11 | 46.85 | 47.01 | 47,512 | +0.07(+0.15%) |
Jul 26, 2024 | 46.53 | 47.11 | 46.53 | 46.94 | 64,366 | +0.56(+1.20%) |
Jul 25, 2024 | 47.03 | 47.07 | 46.33 | 46.39 | 80,810 | -0.26(-0.55%) |
Jul 24, 2024 | 47.11 | 47.23 | 46.63 | 46.64 | 31,838 | -0.84(-1.78%) |
Jul 23, 2024 | 47.67 | 47.67 | 47.49 | 47.49 | 28,875 | -0.04(-0.08%) |
Jul 22, 2024 | 47.17 | 47.56 | 47.17 | 47.53 | 43,665 | +0.39(+0.82%) |
Jul 19, 2024 | 47.47 | 47.47 | 47.07 | 47.14 | 16,673 | -0.24(-0.50%) |
Jul 18, 2024 | 48.17 | 48.17 | 47.23 | 47.38 | 82,439 | -0.25(-0.52%) |
Jul 17, 2024 | 47.75 | 47.90 | 47.57 | 47.63 | 88,324 | -0.46(-0.95%) |
Jul 16, 2024 | 48.40 | 48.40 | 47.90 | 48.08 | 83,996 | +0.20(+0.41%) |
Jul 15, 2024 | 48.36 | 48.36 | 47.84 | 47.88 | 33,064 | +0.05(+0.10%) |
Jul 12, 2024 | 47.56 | 48.01 | 47.56 | 47.83 | 43,199 | +0.29(+0.61%) |
Jul 11, 2024 | 47.96 | 47.96 | 47.52 | 47.55 | 97,742 | -0.32(-0.66%) |
Jul 10, 2024 | 47.75 | 47.86 | 47.56 | 47.86 | 135,424 | +0.30(+0.63%) |
Jul 09, 2024 | 47.73 | 47.76 | 47.52 | 47.57 | 70,519 | +0.01(+0.02%) |
Jul 08, 2024 | 47.70 | 48.08 | 47.45 | 47.56 | 54,991 | +0.02(+0.04%) |
Jul 05, 2024 | 48.76 | 48.76 | 47.25 | 47.54 | 52,811 | +0.23(+0.48%) |
Jul 03, 2024 | 48.00 | 48.00 | 47.15 | 47.31 | 32,996 | +0.24(+0.51%) |
Jul 02, 2024 | 46.88 | 47.12 | 46.85 | 47.07 | 33,327 | +0.12(+0.25%) |