Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 48.63 | 48.68 | 48.33 | 48.49 | 46,176 | -0.04(-0.08%) |
Sep 26, 2024 | 48.79 | 48.87 | 48.19 | 48.53 | 61,497 | +0.27(+0.56%) |
Sep 25, 2024 | 48.67 | 48.67 | 48.13 | 48.26 | 33,232 | -0.49(-1.01%) |
Sep 24, 2024 | 48.92 | 48.92 | 48.52 | 48.75 | 33,890 | +0.04(+0.08%) |
Sep 23, 2024 | 48.61 | 48.74 | 48.50 | 48.71 | 37,447 | +0.19(+0.39%) |
Sep 20, 2024 | 48.12 | 48.57 | 48.02 | 48.52 | 33,293 | +0.27(+0.56%) |
Sep 19, 2024 | 48.40 | 48.48 | 48.04 | 48.25 | 40,794 | +0.91(+1.92%) |
Sep 18, 2024 | 47.86 | 48.04 | 47.33 | 47.34 | 94,143 | -0.55(-1.15%) |
Sep 17, 2024 | 48.22 | 48.22 | 47.76 | 47.89 | 60,022 | +0.05(+0.10%) |
Sep 16, 2024 | 47.42 | 47.86 | 47.42 | 47.84 | 65,672 | +0.42(+0.88%) |
Sep 13, 2024 | 47.01 | 47.51 | 46.98 | 47.42 | 38,587 | +0.51(+1.09%) |
Sep 12, 2024 | 46.58 | 47.08 | 46.57 | 46.91 | 35,668 | +0.40(+0.86%) |
Sep 11, 2024 | 46.15 | 46.55 | 45.52 | 46.51 | 44,969 | +0.37(+0.80%) |
Sep 10, 2024 | 46.33 | 46.33 | 45.75 | 46.14 | 78,966 | -0.06(-0.13%) |
Sep 09, 2024 | 46.48 | 46.56 | 46.15 | 46.20 | 51,858 | +0.17(+0.37%) |
Sep 06, 2024 | 47.10 | 47.34 | 45.98 | 46.03 | 132,563 | -1.09(-2.31%) |
Sep 05, 2024 | 47.10 | 47.22 | 46.75 | 47.12 | 44,962 | -0.15(-0.32%) |
Sep 04, 2024 | 47.13 | 47.52 | 46.94 | 47.27 | 48,214 | -0.53(-1.11%) |
Sep 03, 2024 | 48.49 | 48.80 | 47.68 | 47.80 | 92,448 | -0.83(-1.71%) |
Aug 30, 2024 | 48.87 | 48.95 | 48.33 | 48.63 | 87,728 | +0.06(+0.12%) |
Aug 29, 2024 | 48.37 | 49.16 | 48.37 | 48.57 | 40,632 | +0.18(+0.37%) |
Aug 28, 2024 | 48.83 | 48.89 | 48.17 | 48.39 | 54,717 | -0.46(-0.94%) |
Aug 27, 2024 | 48.62 | 48.94 | 48.57 | 48.85 | 38,446 | +0.20(+0.41%) |
Aug 26, 2024 | 48.87 | 49.12 | 48.62 | 48.65 | 77,899 | -0.30(-0.61%) |
Aug 23, 2024 | 48.70 | 48.97 | 48.45 | 48.95 | 79,874 | +0.64(+1.32%) |
Aug 22, 2024 | 48.99 | 49.00 | 48.31 | 48.31 | 52,336 | -0.47(-0.96%) |
Aug 21, 2024 | 48.58 | 48.78 | 48.43 | 48.78 | 48,168 | +0.35(+0.72%) |
Aug 20, 2024 | 48.38 | 48.67 | 48.37 | 48.43 | 68,563 | +0.15(+0.31%) |
Aug 19, 2024 | 47.86 | 48.28 | 47.84 | 48.28 | 51,878 | +0.55(+1.15%) |
Aug 16, 2024 | 47.52 | 47.80 | 47.45 | 47.73 | 92,969 | +0.18(+0.38%) |
Aug 15, 2024 | 47.51 | 47.76 | 47.49 | 47.55 | 218,425 | +0.38(+0.81%) |
Aug 14, 2024 | 46.95 | 47.29 | 46.83 | 47.17 | 59,799 | +0.35(+0.75%) |
Aug 13, 2024 | 46.40 | 46.88 | 46.30 | 46.82 | 66,168 | +0.71(+1.54%) |
Aug 12, 2024 | 46.44 | 46.51 | 45.98 | 46.11 | 119,437 | -0.32(-0.69%) |
Aug 09, 2024 | 45.89 | 46.44 | 45.89 | 46.43 | 73,583 | +0.63(+1.38%) |
Aug 08, 2024 | 45.03 | 45.91 | 44.88 | 45.80 | 196,123 | +1.24(+2.78%) |
Aug 07, 2024 | 45.11 | 45.70 | 44.52 | 44.56 | 97,008 | +0.61(+1.39%) |
Aug 06, 2024 | 43.69 | 44.39 | 43.59 | 43.95 | 64,462 | +0.53(+1.22%) |
Aug 05, 2024 | 42.81 | 44.00 | 42.45 | 43.42 | 194,748 | -1.29(-2.89%) |
Aug 02, 2024 | 44.81 | 44.83 | 44.09 | 44.71 | 107,290 | -0.88(-1.93%) |
Aug 01, 2024 | 46.44 | 46.53 | 45.23 | 45.59 | 46,558 | -1.19(-2.54%) |
Jul 31, 2024 | 47.13 | 47.18 | 46.62 | 46.78 | 45,080 | +0.40(+0.86%) |
Jul 30, 2024 | 46.47 | 46.76 | 45.85 | 46.38 | 90,409 | +0.37(+0.80%) |
Jul 29, 2024 | 46.21 | 46.33 | 45.89 | 46.01 | 52,373 | -0.01(-0.02%) |
Jul 26, 2024 | 45.99 | 46.06 | 45.54 | 46.02 | 74,326 | +0.26(+0.57%) |
Jul 25, 2024 | 45.54 | 46.45 | 45.40 | 45.76 | 614,685 | +0.31(+0.68%) |
Jul 24, 2024 | 46.24 | 46.65 | 45.45 | 45.45 | 70,221 | -1.05(-2.26%) |
Jul 23, 2024 | 46.11 | 46.65 | 46.11 | 46.50 | 53,687 | +0.32(+0.69%) |
Jul 22, 2024 | 46.15 | 46.37 | 45.87 | 46.18 | 66,305 | +0.29(+0.63%) |
Jul 19, 2024 | 46.15 | 46.20 | 45.74 | 45.89 | 43,165 | -0.08(-0.18%) |
Jul 18, 2024 | 46.84 | 46.87 | 45.73 | 45.97 | 52,269 | -0.78(-1.66%) |
Jul 17, 2024 | 46.95 | 47.20 | 46.59 | 46.75 | 75,249 | -0.78(-1.64%) |
Jul 16, 2024 | 47.18 | 47.53 | 47.05 | 47.53 | 72,733 | +0.58(+1.24%) |
Jul 15, 2024 | 46.62 | 47.14 | 46.53 | 46.95 | 61,288 | +0.35(+0.75%) |
Jul 12, 2024 | 46.32 | 46.78 | 46.26 | 46.60 | 63,526 | +0.48(+1.04%) |
Jul 11, 2024 | 46.12 | 46.71 | 46.08 | 46.12 | 86,853 | +0.30(+0.65%) |
Jul 10, 2024 | 45.81 | 45.82 | 45.30 | 45.82 | 63,901 | +0.07(+0.15%) |
Jul 09, 2024 | 46.20 | 46.20 | 45.49 | 45.75 | 135,321 | -0.46(-1.00%) |
Jul 08, 2024 | 46.40 | 46.47 | 46.02 | 46.21 | 53,624 | -0.18(-0.39%) |
Jul 05, 2024 | 46.11 | 46.39 | 46.10 | 46.39 | 184,251 | +0.25(+0.53%) |
Jul 03, 2024 | 46.10 | 46.33 | 46.09 | 46.14 | 57,299 | +0.04(+0.10%) |
Jul 02, 2024 | 45.80 | 46.10 | 45.72 | 46.10 | 178,926 | +0.25(+0.55%) |