Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 48.38 | 48.41 | 48.30 | 48.37 | 77,306 | +0.15(+0.32%) |
Sep 26, 2024 | 48.33 | 48.33 | 48.15 | 48.22 | 32,422 | -0.04(-0.08%) |
Sep 25, 2024 | 48.32 | 48.36 | 48.26 | 48.26 | 41,558 | -0.17(-0.35%) |
Sep 24, 2024 | 48.39 | 48.47 | 48.25 | 48.43 | 38,545 | +0.08(+0.17%) |
Sep 23, 2024 | 48.33 | 48.41 | 48.23 | 48.35 | 54,968 | -0.05(-0.10%) |
Sep 20, 2024 | 48.33 | 48.51 | 48.25 | 48.40 | 94,017 | +0.03(+0.06%) |
Sep 19, 2024 | 48.31 | 48.39 | 48.29 | 48.37 | 24,144 | +0.04(+0.09%) |
Sep 18, 2024 | 48.38 | 48.57 | 48.32 | 48.33 | 57,521 | -0.11(-0.23%) |
Sep 17, 2024 | 48.49 | 48.52 | 48.38 | 48.44 | 53,451 | -0.02(-0.04%) |
Sep 16, 2024 | 48.36 | 48.48 | 48.31 | 48.46 | 81,058 | +0.12(+0.25%) |
Sep 13, 2024 | 48.34 | 48.38 | 48.30 | 48.34 | 21,258 | +0.14(+0.28%) |
Sep 12, 2024 | 48.33 | 48.33 | 48.09 | 48.20 | 24,016 | -0.02(-0.03%) |
Sep 11, 2024 | 48.17 | 48.28 | 48.12 | 48.22 | 47,967 | -0.02(-0.04%) |
Sep 10, 2024 | 48.11 | 48.25 | 48.10 | 48.24 | 20,223 | +0.12(+0.24%) |
Sep 09, 2024 | 48.16 | 48.16 | 48.00 | 48.12 | 17,926 | +0.10(+0.21%) |
Sep 06, 2024 | 48.02 | 48.22 | 47.88 | 48.02 | 19,404 | +0.01(+0.03%) |
Sep 05, 2024 | 47.98 | 48.01 | 47.82 | 48.01 | 27,900 | +0.16(+0.33%) |
Sep 04, 2024 | 47.64 | 47.86 | 47.64 | 47.85 | 16,276 | +0.23(+0.49%) |
Sep 03, 2024 | 47.61 | 47.68 | 47.55 | 47.62 | 31,675 | -0.05(-0.09%) |
Aug 30, 2024 | 47.79 | 47.79 | 47.63 | 47.66 | 15,464 | -0.09(-0.19%) |
Aug 29, 2024 | 47.75 | 47.77 | 47.69 | 47.76 | 9,998 | -0.04(-0.08%) |
Aug 28, 2024 | 47.83 | 47.86 | 47.76 | 47.80 | 16,128 | -0.03(-0.07%) |
Aug 27, 2024 | 47.77 | 47.88 | 47.71 | 47.83 | 24,379 | -0.04(-0.09%) |
Aug 26, 2024 | 47.91 | 47.99 | 47.86 | 47.87 | 8,488 | -0.04(-0.08%) |
Aug 23, 2024 | 47.79 | 47.94 | 47.71 | 47.91 | 23,103 | +0.28(+0.59%) |
Aug 22, 2024 | 47.71 | 47.71 | 47.56 | 47.63 | 23,589 | -0.19(-0.40%) |
Aug 21, 2024 | 47.76 | 47.90 | 47.70 | 47.82 | 21,854 | +0.11(+0.23%) |
Aug 20, 2024 | 47.66 | 47.71 | 47.62 | 47.71 | 10,037 | +0.11(+0.23%) |
Aug 19, 2024 | 47.51 | 47.65 | 47.51 | 47.60 | 25,554 | +0.03(+0.06%) |
Aug 16, 2024 | 47.47 | 47.57 | 47.40 | 47.57 | 99,990 | +0.15(+0.32%) |
Aug 15, 2024 | 47.37 | 47.47 | 47.30 | 47.42 | 41,850 | -0.17(-0.36%) |
Aug 14, 2024 | 47.53 | 47.66 | 47.51 | 47.59 | 34,020 | -0.03(-0.06%) |
Aug 13, 2024 | 47.40 | 47.62 | 47.34 | 47.62 | 303,224 | +0.36(+0.76%) |
Aug 12, 2024 | 47.11 | 47.29 | 47.10 | 47.26 | 41,302 | +0.12(+0.26%) |
Aug 09, 2024 | 47.19 | 47.19 | 47.11 | 47.14 | 19,436 | +0.17(+0.37%) |
Aug 08, 2024 | 46.89 | 46.97 | 46.87 | 46.97 | 13,728 | -0.05(-0.12%) |
Aug 07, 2024 | 47.11 | 47.17 | 46.97 | 47.02 | 41,497 | -0.10(-0.21%) |
Aug 06, 2024 | 47.25 | 47.25 | 47.08 | 47.12 | 20,238 | -0.20(-0.43%) |
Aug 05, 2024 | 47.44 | 47.44 | 47.19 | 47.32 | 35,553 | -0.13(-0.27%) |
Aug 02, 2024 | 47.27 | 47.45 | 47.27 | 47.45 | 18,135 | +0.43(+0.91%) |
Aug 01, 2024 | 46.98 | 47.08 | 46.95 | 47.02 | 11,787 | +0.18(+0.39%) |
Jul 31, 2024 | 46.72 | 46.84 | 46.59 | 46.84 | 19,907 | +0.26(+0.55%) |
Jul 30, 2024 | 46.53 | 46.60 | 46.45 | 46.58 | 8,798 | +0.02(+0.05%) |
Jul 29, 2024 | 46.56 | 46.58 | 46.45 | 46.56 | 10,301 | +0.09(+0.20%) |
Jul 26, 2024 | 46.42 | 46.49 | 46.41 | 46.46 | 12,235 | +0.22(+0.48%) |
Jul 25, 2024 | 46.19 | 46.32 | 46.19 | 46.24 | 12,425 | +0.10(+0.22%) |
Jul 24, 2024 | 46.33 | 46.38 | 46.14 | 46.14 | 11,339 | -0.25(-0.54%) |
Jul 23, 2024 | 46.32 | 46.39 | 46.30 | 46.39 | 26,571 | +0.00(+0.00%) |
Jul 22, 2024 | 46.35 | 46.39 | 46.24 | 46.39 | 14,587 | +0.10(+0.21%) |
Jul 19, 2024 | 46.30 | 46.31 | 46.26 | 46.29 | 13,018 | -0.12(-0.25%) |
Jul 18, 2024 | 46.50 | 46.53 | 46.41 | 46.41 | 11,734 | -0.13(-0.27%) |
Jul 17, 2024 | 46.40 | 46.55 | 46.40 | 46.54 | 19,638 | +0.04(+0.08%) |
Jul 16, 2024 | 46.41 | 46.51 | 46.35 | 46.50 | 9,176 | +0.18(+0.38%) |
Jul 15, 2024 | 46.37 | 46.43 | 46.32 | 46.32 | 104,926 | -0.14(-0.31%) |
Jul 12, 2024 | 46.41 | 46.48 | 46.37 | 46.47 | 10,849 | +0.11(+0.24%) |
Jul 11, 2024 | 46.34 | 46.42 | 46.34 | 46.36 | 11,258 | +0.26(+0.57%) |
Jul 10, 2024 | 46.08 | 46.12 | 46.04 | 46.10 | 7,294 | +0.06(+0.12%) |
Jul 09, 2024 | 46.02 | 46.04 | 45.92 | 46.04 | 6,096 | -0.06(-0.14%) |
Jul 08, 2024 | 46.09 | 46.14 | 46.05 | 46.10 | 7,895 | +0.01(+0.01%) |
Jul 05, 2024 | 46.04 | 46.10 | 45.98 | 46.10 | 5,296 | +0.22(+0.47%) |
Jul 03, 2024 | 45.69 | 45.88 | 45.64 | 45.88 | 23,927 | +0.30(+0.65%) |
Jul 02, 2024 | 45.58 | 45.62 | 45.51 | 45.59 | 16,624 | +0.15(+0.33%) |