Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 47.44 | 47.66 | 47.44 | 47.66 | 586 | +0.08(+0.16%) |
Sep 13, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 100 | +0.29(+0.62%) |
Sep 12, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 76 | +0.33(+0.70%) |
Sep 11, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 108 | +0.50(+1.08%) |
Sep 10, 2024 | 46.28 | 46.46 | 46.28 | 46.46 | 172 | +0.27(+0.58%) |
Sep 09, 2024 | 46.05 | 46.19 | 46.01 | 46.19 | 1,490 | +0.48(+1.05%) |
Sep 06, 2024 | 45.68 | 45.71 | 45.68 | 45.71 | 183 | -0.75(-1.61%) |
Sep 05, 2024 | 46.45 | 46.46 | 46.34 | 46.46 | 300 | -0.22(-0.48%) |
Sep 04, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 191 | -0.02(-0.05%) |
Sep 03, 2024 | 47.54 | 47.54 | 46.70 | 46.70 | 511 | -1.00(-2.09%) |
Aug 30, 2024 | 47.27 | 47.70 | 47.27 | 47.70 | 472 | +0.45(+0.95%) |
Aug 29, 2024 | 47.72 | 47.72 | 47.25 | 47.25 | 173 | -0.06(-0.13%) |
Aug 28, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 178 | -0.23(-0.48%) |
Aug 27, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 145 | +0.10(+0.21%) |
Aug 26, 2024 | 47.51 | 47.51 | 47.44 | 47.44 | 200 | -0.18(-0.37%) |
Aug 23, 2024 | 47.42 | 47.62 | 47.42 | 47.62 | 1,924 | +0.54(+1.15%) |
Aug 22, 2024 | 47.52 | 47.52 | 47.08 | 47.08 | 1,070 | -0.34(-0.72%) |
Aug 21, 2024 | 47.38 | 47.46 | 47.34 | 47.42 | 1,899 | +0.11(+0.23%) |
Aug 20, 2024 | 47.47 | 47.47 | 47.25 | 47.31 | 3,412 | -0.08(-0.17%) |
Aug 19, 2024 | 47.08 | 47.39 | 47.08 | 47.39 | 1,693 | +0.43(+0.91%) |
Aug 16, 2024 | 46.95 | 46.96 | 46.95 | 46.96 | 124 | +0.14(+0.30%) |
Aug 15, 2024 | 46.87 | 46.88 | 46.82 | 46.82 | 768 | +0.68(+1.47%) |
Aug 14, 2024 | 45.89 | 46.14 | 45.88 | 46.14 | 1,241 | +0.24(+0.51%) |
Aug 13, 2024 | 45.83 | 45.91 | 45.83 | 45.91 | 537 | +0.65(+1.43%) |
Aug 12, 2024 | 45.26 | 45.26 | 45.25 | 45.26 | 2,670 | +0.06(+0.13%) |
Aug 09, 2024 | 44.95 | 45.20 | 44.92 | 45.20 | 7,355 | +0.20(+0.44%) |
Aug 08, 2024 | 44.67 | 45.00 | 44.67 | 45.00 | 4,323 | +1.07(+2.44%) |
Aug 07, 2024 | 44.92 | 44.99 | 43.93 | 43.93 | 5,326 | -0.36(-0.81%) |
Aug 06, 2024 | 44.31 | 44.50 | 44.29 | 44.29 | 2,322 | +0.52(+1.20%) |
Aug 05, 2024 | 43.74 | 44.19 | 43.66 | 43.77 | 21,855 | -1.34(-2.97%) |
Aug 02, 2024 | 44.90 | 45.11 | 44.86 | 45.11 | 1,900 | -0.84(-1.83%) |
Aug 01, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 40 | -0.69(-1.48%) |
Jul 31, 2024 | 46.58 | 46.64 | 46.58 | 46.64 | 715 | +0.68(+1.47%) |
Jul 30, 2024 | 45.65 | 45.96 | 45.65 | 45.96 | 342 | -0.17(-0.38%) |
Jul 29, 2024 | 46.23 | 46.24 | 46.13 | 46.13 | 3,177 | +0.05(+0.12%) |
Jul 26, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 444 | +0.45(+0.99%) |
Jul 25, 2024 | 45.80 | 45.80 | 45.63 | 45.63 | 2,901 | -0.22(-0.48%) |
Jul 24, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 37 | -1.02(-2.19%) |
Jul 23, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 24 | -0.10(-0.21%) |
Jul 22, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 212 | +0.52(+1.13%) |
Jul 19, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 100 | -0.35(-0.76%) |
Jul 18, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 594 | -0.39(-0.84%) |
Jul 17, 2024 | 47.23 | 47.26 | 47.17 | 47.19 | 1,069 | -0.65(-1.36%) |
Jul 16, 2024 | 47.66 | 47.84 | 47.66 | 47.84 | 194 | +0.33(+0.70%) |
Jul 15, 2024 | 47.60 | 47.60 | 47.51 | 47.51 | 470 | +0.11(+0.23%) |
Jul 12, 2024 | 47.37 | 47.45 | 47.37 | 47.40 | 390 | +0.25(+0.54%) |
Jul 11, 2024 | 47.20 | 47.20 | 47.15 | 47.15 | 653 | -0.41(-0.85%) |
Jul 10, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 170 | +0.48(+1.02%) |
Jul 09, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 5 | +0.03(+0.06%) |
Jul 08, 2024 | 46.98 | 47.05 | 46.98 | 47.05 | 1,037 | +0.04(+0.10%) |
Jul 05, 2024 | 46.61 | 47.01 | 46.61 | 47.01 | 1,004 | +0.28(+0.60%) |
Jul 03, 2024 | 46.94 | 46.94 | 46.68 | 46.73 | 614 | +0.25(+0.54%) |
Jul 02, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 0 | +0.26(+0.55%) |