Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 48.07 | 48.09 | 48.06 | 48.09 | 119,440 | +0.06(+0.11%) |
Sep 12, 2024 | 48.06 | 48.06 | 48.03 | 48.03 | 352,897 | -0.03(-0.05%) |
Sep 11, 2024 | 48.01 | 48.09 | 48.01 | 48.06 | 278,553 | +0.01(+0.02%) |
Sep 10, 2024 | 48.03 | 48.09 | 48.01 | 48.05 | 164,478 | +0.04(+0.08%) |
Sep 09, 2024 | 48.00 | 48.05 | 48.00 | 48.01 | 163,249 | -0.02(-0.04%) |
Sep 06, 2024 | 48.01 | 48.07 | 47.99 | 48.03 | 166,599 | +0.04(+0.08%) |
Sep 05, 2024 | 47.98 | 47.99 | 47.54 | 47.99 | 440,397 | +0.02(+0.04%) |
Sep 04, 2024 | 47.87 | 47.99 | 47.87 | 47.97 | 222,460 | +0.09(+0.19%) |
Sep 03, 2024 | 47.91 | 47.96 | 47.84 | 47.88 | 308,873 | -0.09(-0.19%) |
Aug 30, 2024 | 47.98 | 48.00 | 47.92 | 47.97 | 140,138 | +0.01(+0.02%) |
Aug 29, 2024 | 47.96 | 47.99 | 47.95 | 47.96 | 195,894 | +0.00(+0.00%) |
Aug 28, 2024 | 47.99 | 48.00 | 47.96 | 47.96 | 177,220 | -0.02(-0.04%) |
Aug 27, 2024 | 47.95 | 48.00 | 47.95 | 47.98 | 218,079 | +0.01(+0.03%) |
Aug 26, 2024 | 47.98 | 48.01 | 47.95 | 47.97 | 171,586 | -0.03(-0.07%) |
Aug 23, 2024 | 47.93 | 48.02 | 47.91 | 48.00 | 215,255 | +0.12(+0.25%) |
Aug 22, 2024 | 47.95 | 47.95 | 47.88 | 47.88 | 580,304 | -0.03(-0.06%) |
Aug 21, 2024 | 47.87 | 47.95 | 47.87 | 47.91 | 147,407 | +0.03(+0.06%) |
Aug 20, 2024 | 47.84 | 47.90 | 47.83 | 47.88 | 224,913 | +0.09(+0.19%) |
Aug 19, 2024 | 47.78 | 47.84 | 47.77 | 47.79 | 266,228 | +0.02(+0.04%) |
Aug 16, 2024 | 47.70 | 47.78 | 47.70 | 47.77 | 289,324 | +0.04(+0.08%) |
Aug 15, 2024 | 47.75 | 47.76 | 47.73 | 47.73 | 412,494 | -0.07(-0.15%) |
Aug 14, 2024 | 47.75 | 47.81 | 47.75 | 47.80 | 256,765 | +0.05(+0.10%) |
Aug 13, 2024 | 47.74 | 47.76 | 47.73 | 47.75 | 157,085 | +0.03(+0.06%) |
Aug 12, 2024 | 47.72 | 47.73 | 47.69 | 47.72 | 156,878 | +0.03(+0.06%) |
Aug 09, 2024 | 47.71 | 47.71 | 47.63 | 47.69 | 234,838 | +0.04(+0.08%) |
Aug 08, 2024 | 47.72 | 47.72 | 47.65 | 47.65 | 235,555 | -0.07(-0.15%) |
Aug 07, 2024 | 47.82 | 47.84 | 47.72 | 47.72 | 446,184 | -0.03(-0.06%) |
Aug 06, 2024 | 47.75 | 47.80 | 47.74 | 47.75 | 449,795 | -0.01(-0.02%) |
Aug 05, 2024 | 47.82 | 47.89 | 47.76 | 47.76 | 428,099 | -0.01(-0.02%) |
Aug 02, 2024 | 47.66 | 47.79 | 47.65 | 47.77 | 323,314 | +0.23(+0.48%) |
Aug 01, 2024 | 47.45 | 47.57 | 47.45 | 47.54 | 247,179 | +0.10(+0.22%) |
Jul 31, 2024 | 47.46 | 47.47 | 47.40 | 47.44 | 413,623 | +0.02(+0.04%) |
Jul 30, 2024 | 47.44 | 47.45 | 47.39 | 47.42 | 436,022 | +0.03(+0.06%) |
Jul 29, 2024 | 47.43 | 47.43 | 47.38 | 47.39 | 354,795 | +0.00(+0.00%) |
Jul 26, 2024 | 47.41 | 47.42 | 47.39 | 47.39 | 400,119 | +0.04(+0.08%) |
Jul 25, 2024 | 47.38 | 47.42 | 47.34 | 47.35 | 412,498 | -0.03(-0.06%) |
Jul 24, 2024 | 47.39 | 47.43 | 47.35 | 47.38 | 446,394 | +0.01(+0.02%) |
Jul 23, 2024 | 47.35 | 47.42 | 47.33 | 47.37 | 1,588,826 | -0.01(-0.02%) |
Jul 22, 2024 | 47.42 | 47.42 | 47.35 | 47.38 | 199,332 | +0.01(+0.02%) |
Jul 19, 2024 | 47.31 | 47.40 | 47.31 | 47.37 | 211,685 | +0.01(+0.02%) |
Jul 18, 2024 | 47.37 | 47.38 | 47.34 | 47.36 | 2,342,730 | -0.02(-0.04%) |
Jul 17, 2024 | 47.32 | 47.40 | 47.26 | 47.38 | 437,935 | +0.01(+0.02%) |
Jul 16, 2024 | 47.35 | 47.37 | 47.32 | 47.37 | 345,109 | +0.08(+0.17%) |
Jul 15, 2024 | 47.27 | 47.34 | 47.27 | 47.29 | 173,871 | -0.01(-0.02%) |
Jul 12, 2024 | 47.26 | 47.32 | 47.26 | 47.30 | 195,997 | +0.03(+0.06%) |
Jul 11, 2024 | 47.27 | 47.33 | 47.27 | 47.27 | 193,612 | +0.09(+0.19%) |
Jul 10, 2024 | 47.16 | 47.20 | 47.16 | 47.18 | 410,179 | +0.02(+0.04%) |
Jul 09, 2024 | 47.12 | 47.18 | 47.12 | 47.16 | 212,014 | +0.03(+0.06%) |
Jul 08, 2024 | 47.12 | 47.15 | 47.03 | 47.13 | 185,733 | -0.02(-0.04%) |
Jul 05, 2024 | 47.14 | 47.17 | 47.09 | 47.15 | 240,911 | +0.05(+0.11%) |
Jul 03, 2024 | 47.06 | 47.10 | 46.97 | 47.10 | 167,522 | +0.12(+0.26%) |
Jul 02, 2024 | 47.01 | 47.02 | 46.98 | 46.98 | 192,614 | +0.05(+0.11%) |