Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 48.04 | 48.26 | 48.04 | 48.26 | 4,078 | +0.41(+0.86%) |
Sep 13, 2024 | 48.02 | 48.02 | 47.85 | 47.85 | 376 | +0.97(+2.08%) |
Sep 12, 2024 | 46.97 | 46.97 | 46.87 | 46.87 | 2,242 | +0.50(+1.07%) |
Sep 11, 2024 | 46.02 | 46.37 | 46.02 | 46.37 | 660 | -0.27(-0.58%) |
Sep 10, 2024 | 46.57 | 46.65 | 46.37 | 46.65 | 944 | -0.17(-0.37%) |
Sep 09, 2024 | 47.27 | 47.27 | 46.77 | 46.82 | 1,015 | -0.46(-0.98%) |
Sep 06, 2024 | 47.62 | 47.62 | 47.28 | 47.28 | 579 | -0.75(-1.55%) |
Sep 05, 2024 | 48.11 | 48.11 | 48.03 | 48.03 | 2,549 | -0.35(-0.72%) |
Sep 04, 2024 | 48.40 | 48.41 | 48.38 | 48.38 | 866 | -0.89(-1.80%) |
Sep 03, 2024 | 48.77 | 49.27 | 48.77 | 49.27 | 4,982 | -0.12(-0.25%) |
Aug 30, 2024 | 49.18 | 49.39 | 49.12 | 49.39 | 1,007 | +0.26(+0.53%) |
Aug 29, 2024 | 49.35 | 49.35 | 49.13 | 49.13 | 11,236 | +0.28(+0.57%) |
Aug 28, 2024 | 49.03 | 49.03 | 48.85 | 48.85 | 301 | +0.02(+0.03%) |
Aug 27, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 69 | -0.26(-0.54%) |
Aug 26, 2024 | 49.20 | 49.35 | 49.10 | 49.10 | 2,131 | +0.10(+0.20%) |
Aug 23, 2024 | 48.52 | 49.29 | 48.52 | 49.00 | 2,683 | +1.17(+2.45%) |
Aug 22, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 2 | -0.24(-0.49%) |
Aug 21, 2024 | 47.94 | 48.07 | 47.94 | 48.07 | 3,083 | +0.45(+0.96%) |
Aug 20, 2024 | 47.85 | 47.85 | 47.61 | 47.61 | 270 | -0.48(-0.99%) |
Aug 19, 2024 | 48.07 | 48.12 | 48.04 | 48.09 | 3,696 | +0.38(+0.79%) |
Aug 16, 2024 | 47.74 | 47.74 | 47.70 | 47.71 | 6,652 | +0.18(+0.38%) |
Aug 15, 2024 | 47.43 | 47.80 | 47.43 | 47.53 | 6,464 | +0.73(+1.55%) |
Aug 14, 2024 | 46.91 | 46.91 | 46.80 | 46.80 | 10,408 | -0.13(-0.29%) |
Aug 13, 2024 | 46.57 | 46.94 | 46.57 | 46.94 | 1,003 | +0.62(+1.34%) |
Aug 12, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 213 | -0.39(-0.84%) |
Aug 09, 2024 | 46.75 | 46.75 | 46.71 | 46.71 | 2,887 | -0.09(-0.19%) |
Aug 08, 2024 | 46.78 | 46.80 | 46.63 | 46.80 | 365 | +0.59(+1.29%) |
Aug 07, 2024 | 47.11 | 47.11 | 46.20 | 46.20 | 2,019 | -0.46(-0.99%) |
Aug 06, 2024 | 46.82 | 46.83 | 46.66 | 46.66 | 3,995 | +0.15(+0.32%) |
Aug 05, 2024 | 46.37 | 46.51 | 46.37 | 46.51 | 244 | -1.75(-3.63%) |
Aug 02, 2024 | 48.02 | 48.27 | 47.98 | 48.27 | 862 | -1.19(-2.41%) |
Aug 01, 2024 | 49.63 | 49.63 | 49.46 | 49.46 | 162 | -1.20(-2.36%) |
Jul 31, 2024 | 50.84 | 51.00 | 50.66 | 50.66 | 2,066 | -0.05(-0.09%) |
Jul 30, 2024 | 50.30 | 50.70 | 50.30 | 50.70 | 3,038 | +0.59(+1.17%) |
Jul 29, 2024 | 50.65 | 50.65 | 50.11 | 50.11 | 366 | -0.18(-0.37%) |
Jul 26, 2024 | 49.97 | 50.42 | 49.97 | 50.30 | 2,059 | +0.60(+1.20%) |
Jul 25, 2024 | 48.76 | 49.91 | 48.76 | 49.70 | 1,183 | +1.10(+2.26%) |
Jul 24, 2024 | 48.69 | 49.25 | 48.61 | 48.61 | 11,076 | -0.33(-0.67%) |
Jul 23, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 0 | +0.40(+0.82%) |
Jul 22, 2024 | 48.63 | 48.63 | 48.54 | 48.54 | 1,055 | +0.66(+1.37%) |
Jul 19, 2024 | 48.05 | 48.05 | 47.88 | 47.88 | 728 | -0.40(-0.83%) |
Jul 18, 2024 | 48.82 | 48.82 | 48.28 | 48.28 | 5,704 | -0.47(-0.96%) |
Jul 17, 2024 | 48.87 | 48.87 | 48.69 | 48.75 | 1,586 | +0.20(+0.42%) |
Jul 16, 2024 | 48.13 | 48.55 | 48.13 | 48.55 | 7,167 | +1.56(+3.32%) |
Jul 15, 2024 | 47.01 | 47.10 | 46.96 | 46.99 | 671 | +0.67(+1.44%) |
Jul 12, 2024 | 46.34 | 46.34 | 46.32 | 46.32 | 531 | +0.34(+0.74%) |
Jul 11, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 6 | +1.26(+2.82%) |
Jul 10, 2024 | 44.64 | 44.72 | 44.59 | 44.72 | 2,909 | +0.34(+0.76%) |
Jul 09, 2024 | 44.52 | 44.52 | 44.38 | 44.38 | 8,099 | -0.28(-0.63%) |
Jul 08, 2024 | 44.81 | 44.81 | 44.67 | 44.67 | 788 | +0.12(+0.27%) |
Jul 05, 2024 | 44.90 | 44.90 | 44.55 | 44.55 | 1,658 | -0.36(-0.80%) |
Jul 03, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 100 | -0.08(-0.17%) |
Jul 02, 2024 | 45.06 | 45.06 | 44.98 | 44.98 | 271 | -0.04(-0.09%) |
|