Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 47.72 | 47.80 | 47.71 | 47.78 | 372,204 | +0.08(+0.17%) |
Sep 26, 2024 | 47.72 | 47.74 | 47.68 | 47.70 | 304,720 | -0.02(-0.04%) |
Sep 25, 2024 | 47.75 | 47.76 | 47.72 | 47.72 | 278,940 | -0.04(-0.08%) |
Sep 24, 2024 | 47.71 | 47.78 | 47.71 | 47.76 | 436,238 | +0.02(+0.04%) |
Sep 23, 2024 | 47.69 | 47.75 | 47.69 | 47.74 | 204,098 | +0.00(+0.00%) |
Sep 20, 2024 | 47.68 | 47.74 | 47.68 | 47.74 | 298,760 | +0.05(+0.10%) |
Sep 19, 2024 | 47.67 | 47.72 | 47.66 | 47.69 | 1,553,685 | +0.00(+0.00%) |
Sep 18, 2024 | 47.66 | 47.76 | 47.66 | 47.69 | 277,337 | -0.01(-0.02%) |
Sep 17, 2024 | 47.68 | 47.73 | 47.68 | 47.70 | 306,734 | -0.14(-0.29%) |
Sep 16, 2024 | 47.83 | 47.85 | 47.80 | 47.84 | 262,067 | +0.04(+0.07%) |
Sep 13, 2024 | 47.79 | 47.82 | 47.78 | 47.80 | 401,067 | +0.05(+0.12%) |
Sep 12, 2024 | 47.72 | 47.76 | 47.71 | 47.75 | 274,301 | +0.01(+0.02%) |
Sep 11, 2024 | 47.70 | 47.78 | 47.70 | 47.74 | 247,251 | -0.03(-0.06%) |
Sep 10, 2024 | 47.72 | 47.77 | 47.71 | 47.77 | 350,567 | +0.04(+0.08%) |
Sep 09, 2024 | 47.69 | 47.73 | 47.69 | 47.73 | 327,597 | +0.04(+0.08%) |
Sep 06, 2024 | 47.66 | 47.75 | 47.66 | 47.69 | 451,025 | +0.03(+0.06%) |
Sep 05, 2024 | 47.66 | 47.70 | 47.62 | 47.66 | 448,585 | +0.01(+0.02%) |
Sep 04, 2024 | 47.57 | 47.65 | 47.56 | 47.65 | 343,159 | +0.07(+0.15%) |
Sep 03, 2024 | 47.59 | 47.59 | 47.55 | 47.58 | 343,810 | +0.05(+0.11%) |
Aug 30, 2024 | 47.51 | 47.54 | 47.51 | 47.53 | 295,573 | +0.00(+0.00%) |
Aug 29, 2024 | 47.48 | 47.54 | 47.48 | 47.53 | 263,544 | -0.01(-0.02%) |
Aug 28, 2024 | 47.52 | 47.54 | 47.50 | 47.54 | 489,828 | +0.01(+0.01%) |
Aug 27, 2024 | 47.50 | 47.55 | 47.46 | 47.53 | 511,506 | +0.01(+0.03%) |
Aug 26, 2024 | 47.53 | 47.53 | 47.51 | 47.52 | 343,878 | -0.01(-0.02%) |
Aug 23, 2024 | 47.45 | 47.54 | 47.44 | 47.53 | 258,731 | +0.09(+0.19%) |
Aug 22, 2024 | 47.44 | 47.45 | 47.41 | 47.44 | 529,723 | -0.04(-0.08%) |
Aug 21, 2024 | 47.43 | 47.50 | 47.42 | 47.48 | 323,029 | +0.04(+0.08%) |
Aug 20, 2024 | 47.41 | 47.44 | 47.40 | 47.44 | 247,916 | +0.05(+0.10%) |
Aug 19, 2024 | 47.37 | 47.39 | 47.34 | 47.39 | 392,638 | +0.01(+0.02%) |
Aug 16, 2024 | 47.35 | 47.39 | 47.33 | 47.38 | 257,458 | +0.05(+0.11%) |
Aug 15, 2024 | 47.30 | 47.33 | 47.29 | 47.33 | 318,781 | -0.07(-0.15%) |
Aug 14, 2024 | 47.36 | 47.40 | 47.35 | 47.40 | 204,510 | +0.03(+0.06%) |
Aug 13, 2024 | 47.33 | 47.38 | 47.33 | 47.37 | 291,626 | +0.05(+0.11%) |
Aug 12, 2024 | 47.27 | 47.32 | 47.25 | 47.32 | 260,588 | +0.05(+0.11%) |
Aug 09, 2024 | 47.28 | 47.28 | 47.25 | 47.27 | 249,653 | +0.05(+0.11%) |
Aug 08, 2024 | 47.22 | 47.24 | 47.19 | 47.22 | 239,663 | -0.01(-0.02%) |
Aug 07, 2024 | 47.29 | 47.29 | 47.21 | 47.23 | 258,392 | -0.03(-0.06%) |
Aug 06, 2024 | 47.31 | 47.31 | 47.24 | 47.26 | 317,906 | +0.00(+0.00%) |
Aug 05, 2024 | 47.33 | 47.33 | 47.12 | 47.26 | 422,105 | -0.07(-0.15%) |
Aug 02, 2024 | 47.31 | 47.35 | 47.26 | 47.33 | 263,001 | +0.13(+0.27%) |
Aug 01, 2024 | 47.19 | 47.21 | 47.15 | 47.20 | 238,004 | +0.06(+0.13%) |
Jul 31, 2024 | 47.09 | 47.14 | 47.04 | 47.14 | 262,144 | +0.10(+0.21%) |
Jul 30, 2024 | 47.07 | 47.07 | 47.01 | 47.04 | 312,831 | +0.00(+0.00%) |
Jul 29, 2024 | 47.01 | 47.06 | 47.01 | 47.04 | 275,387 | +0.01(+0.01%) |
Jul 26, 2024 | 46.97 | 47.05 | 46.97 | 47.04 | 395,554 | +0.07(+0.16%) |
Jul 25, 2024 | 46.93 | 46.98 | 46.93 | 46.96 | 317,391 | +0.04(+0.09%) |
Jul 24, 2024 | 46.94 | 46.98 | 46.92 | 46.92 | 368,955 | -0.03(-0.06%) |
Jul 23, 2024 | 46.96 | 46.96 | 46.92 | 46.95 | 298,210 | +0.03(+0.06%) |
Jul 22, 2024 | 46.91 | 46.94 | 46.90 | 46.92 | 343,532 | -0.01(-0.02%) |
Jul 19, 2024 | 47.21 | 47.21 | 46.90 | 46.93 | 140,056 | +0.00(+0.00%) |
Jul 18, 2024 | 46.95 | 46.96 | 46.91 | 46.93 | 430,466 | -0.03(-0.06%) |
Jul 17, 2024 | 46.91 | 46.97 | 46.90 | 46.96 | 436,323 | +0.00(+0.00%) |
Jul 16, 2024 | 46.90 | 46.96 | 46.89 | 46.96 | 638,591 | +0.06(+0.14%) |
Jul 15, 2024 | 46.91 | 46.94 | 46.89 | 46.90 | 349,364 | -0.02(-0.04%) |
Jul 12, 2024 | 46.86 | 46.92 | 46.86 | 46.92 | 314,744 | +0.05(+0.11%) |
Jul 11, 2024 | 46.87 | 46.90 | 46.86 | 46.87 | 277,823 | +0.08(+0.17%) |
Jul 10, 2024 | 46.77 | 46.83 | 46.77 | 46.79 | 374,243 | +0.00(+0.00%) |
Jul 09, 2024 | 46.76 | 46.81 | 46.74 | 46.79 | 384,653 | -0.01(-0.02%) |
Jul 08, 2024 | 46.76 | 46.80 | 46.76 | 46.80 | 381,195 | +0.01(+0.02%) |
Jul 05, 2024 | 46.73 | 46.79 | 46.73 | 46.79 | 263,629 | +0.07(+0.15%) |
Jul 03, 2024 | 46.64 | 46.73 | 46.64 | 46.72 | 180,207 | +0.06(+0.13%) |
Jul 02, 2024 | 46.64 | 46.66 | 46.62 | 46.66 | 419,236 | +0.05(+0.11%) |
|