Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 48.00 | 48.11 | 47.68 | 47.87 | 19,710 | +0.18(+0.38%) |
Sep 25, 2024 | 47.37 | 47.76 | 47.37 | 47.69 | 19,468 | +0.05(+0.10%) |
Sep 24, 2024 | 47.57 | 47.67 | 47.26 | 47.64 | 19,207 | +0.18(+0.38%) |
Sep 23, 2024 | 47.49 | 47.52 | 47.35 | 47.46 | 26,469 | +0.11(+0.23%) |
Sep 20, 2024 | 47.51 | 47.51 | 47.12 | 47.35 | 37,540 | -0.18(-0.38%) |
Sep 19, 2024 | 47.41 | 47.58 | 47.13 | 47.53 | 51,557 | +1.13(+2.44%) |
Sep 18, 2024 | 46.55 | 47.00 | 46.40 | 46.40 | 32,467 | -0.19(-0.41%) |
Sep 17, 2024 | 46.80 | 46.88 | 46.38 | 46.59 | 40,707 | +0.02(+0.04%) |
Sep 16, 2024 | 46.73 | 46.73 | 46.28 | 46.57 | 39,933 | -0.16(-0.34%) |
Sep 13, 2024 | 46.62 | 46.75 | 46.56 | 46.73 | 11,257 | +0.20(+0.43%) |
Sep 12, 2024 | 46.31 | 46.57 | 45.99 | 46.53 | 67,444 | +0.41(+0.89%) |
Sep 11, 2024 | 45.30 | 46.12 | 44.64 | 46.12 | 28,347 | +0.86(+1.90%) |
Sep 10, 2024 | 45.03 | 45.29 | 44.73 | 45.26 | 93,215 | +0.45(+1.00%) |
Sep 09, 2024 | 44.51 | 44.93 | 44.41 | 44.81 | 68,016 | +0.52(+1.17%) |
Sep 06, 2024 | 45.53 | 45.78 | 44.21 | 44.29 | 76,496 | -1.08(-2.38%) |
Sep 05, 2024 | 45.20 | 45.75 | 45.16 | 45.37 | 33,134 | -0.02(-0.04%) |
Sep 04, 2024 | 45.09 | 45.60 | 45.09 | 45.39 | 150,453 | -0.45(-0.98%) |
Sep 03, 2024 | 47.02 | 47.02 | 45.76 | 45.84 | 38,460 | -1.36(-2.88%) |
Aug 30, 2024 | 47.00 | 47.21 | 46.66 | 47.20 | 42,604 | +0.62(+1.33%) |
Aug 29, 2024 | 46.58 | 47.07 | 46.47 | 46.58 | 21,094 | +0.00(+0.00%) |
Aug 28, 2024 | 47.21 | 47.21 | 46.35 | 46.58 | 44,895 | -0.41(-0.87%) |
Aug 27, 2024 | 46.57 | 47.02 | 46.57 | 46.99 | 21,178 | -0.01(-0.02%) |
Aug 26, 2024 | 46.99 | 47.20 | 46.65 | 47.00 | 33,246 | -0.20(-0.42%) |
Aug 23, 2024 | 47.39 | 47.39 | 46.96 | 47.20 | 38,610 | +0.44(+0.94%) |
Aug 22, 2024 | 47.30 | 47.43 | 46.68 | 46.76 | 38,717 | -0.56(-1.18%) |
Aug 21, 2024 | 47.36 | 47.40 | 47.11 | 47.32 | 31,961 | +0.17(+0.36%) |
Aug 20, 2024 | 47.20 | 47.30 | 47.02 | 47.15 | 40,225 | -0.08(-0.17%) |
Aug 19, 2024 | 46.80 | 47.23 | 46.68 | 47.23 | 35,899 | +0.46(+0.98%) |
Aug 16, 2024 | 46.71 | 46.80 | 46.48 | 46.77 | 25,501 | +0.12(+0.26%) |
Aug 15, 2024 | 45.95 | 46.70 | 45.95 | 46.65 | 24,650 | +0.89(+1.94%) |
Aug 14, 2024 | 46.15 | 46.15 | 45.43 | 45.76 | 37,770 | +0.06(+0.13%) |
Aug 13, 2024 | 45.47 | 45.71 | 45.07 | 45.70 | 25,661 | +0.99(+2.21%) |
Aug 12, 2024 | 44.96 | 44.96 | 44.19 | 44.71 | 50,012 | +0.09(+0.20%) |
Aug 09, 2024 | 44.25 | 44.69 | 44.16 | 44.62 | 65,301 | +0.25(+0.56%) |
Aug 08, 2024 | 43.75 | 44.41 | 43.48 | 44.37 | 34,321 | +1.26(+2.92%) |
Aug 07, 2024 | 43.90 | 44.37 | 43.01 | 43.11 | 47,295 | -0.43(-0.99%) |
Aug 06, 2024 | 43.50 | 44.18 | 43.10 | 43.54 | 119,493 | +0.39(+0.90%) |
Aug 05, 2024 | 42.21 | 43.72 | 42.01 | 43.15 | 132,123 | -1.20(-2.71%) |
Aug 02, 2024 | 44.45 | 44.73 | 44.00 | 44.35 | 155,088 | -1.04(-2.29%) |
Aug 01, 2024 | 46.25 | 46.84 | 45.04 | 45.39 | 398,569 | -1.07(-2.30%) |
Jul 31, 2024 | 45.62 | 46.59 | 45.62 | 46.46 | 234,529 | +1.23(+2.72%) |
Jul 30, 2024 | 45.80 | 46.02 | 44.86 | 45.23 | 71,584 | -0.56(-1.23%) |
Jul 29, 2024 | 45.75 | 46.16 | 45.69 | 45.80 | 43,023 | +0.08(+0.17%) |
Jul 26, 2024 | 45.74 | 45.98 | 45.38 | 45.72 | 65,823 | +0.48(+1.05%) |
Jul 25, 2024 | 46.12 | 46.13 | 44.95 | 45.24 | 107,282 | -0.52(-1.13%) |
Jul 24, 2024 | 46.85 | 46.87 | 45.68 | 45.76 | 143,380 | -1.57(-3.31%) |
Jul 23, 2024 | 47.81 | 47.81 | 47.27 | 47.32 | 52,595 | -0.15(-0.31%) |
Jul 22, 2024 | 47.27 | 47.53 | 47.06 | 47.47 | 55,403 | +0.64(+1.38%) |
Jul 19, 2024 | 47.32 | 47.32 | 46.70 | 46.83 | 39,959 | -0.37(-0.78%) |
Jul 18, 2024 | 47.55 | 47.60 | 46.93 | 47.19 | 73,096 | -0.17(-0.36%) |
Jul 17, 2024 | 48.00 | 48.01 | 47.31 | 47.36 | 90,946 | -1.09(-2.25%) |
Jul 16, 2024 | 48.95 | 48.95 | 48.23 | 48.45 | 103,686 | +0.01(+0.02%) |
Jul 15, 2024 | 48.88 | 48.88 | 48.34 | 48.44 | 1,041,299 | +0.06(+0.12%) |
Jul 12, 2024 | 48.61 | 48.64 | 48.12 | 48.38 | 78,956 | +0.24(+0.49%) |
Jul 11, 2024 | 49.36 | 49.36 | 48.09 | 48.15 | 77,807 | -0.65(-1.34%) |
Jul 10, 2024 | 48.69 | 48.84 | 48.51 | 48.80 | 47,635 | +0.28(+0.57%) |
Jul 09, 2024 | 48.72 | 48.72 | 48.42 | 48.52 | 97,105 | +0.01(+0.02%) |
Jul 08, 2024 | 48.98 | 48.98 | 48.36 | 48.51 | 72,256 | +0.12(+0.25%) |
Jul 05, 2024 | 48.02 | 48.52 | 48.02 | 48.39 | 53,344 | +0.33(+0.68%) |
Jul 03, 2024 | 47.80 | 48.07 | 47.77 | 48.07 | 24,525 | +0.30(+0.62%) |
Jul 02, 2024 | 47.37 | 47.77 | 47.26 | 47.77 | 24,579 | +0.28(+0.58%) |