Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 49.06 | 49.09 | 48.89 | 49.07 | 1,380 | +0.02(+0.03%) |
Sep 10, 2024 | 48.95 | 49.07 | 48.93 | 49.05 | 4,706 | +0.16(+0.32%) |
Sep 09, 2024 | 48.84 | 48.90 | 48.84 | 48.90 | 2,573 | +0.12(+0.26%) |
Sep 06, 2024 | 48.90 | 48.90 | 48.77 | 48.77 | 1,312 | +0.02(+0.03%) |
Sep 05, 2024 | 48.67 | 48.80 | 48.66 | 48.76 | 2,108 | +0.12(+0.25%) |
Sep 04, 2024 | 48.49 | 48.69 | 48.49 | 48.64 | 4,050 | +0.23(+0.47%) |
Sep 03, 2024 | 48.40 | 48.51 | 48.40 | 48.41 | 4,146 | +0.16(+0.33%) |
Aug 30, 2024 | 48.44 | 48.44 | 48.25 | 48.25 | 1,224 | -0.10(-0.22%) |
Aug 29, 2024 | 48.30 | 48.40 | 48.30 | 48.35 | 2,384 | -0.05(-0.11%) |
Aug 28, 2024 | 48.42 | 48.44 | 48.41 | 48.41 | 820 | -0.06(-0.12%) |
Aug 27, 2024 | 48.40 | 48.47 | 48.39 | 48.47 | 2,719 | +0.01(+0.02%) |
Aug 26, 2024 | 48.47 | 48.50 | 48.46 | 48.46 | 778 | -0.06(-0.13%) |
Aug 23, 2024 | 48.37 | 48.54 | 48.37 | 48.52 | 1,900 | +0.25(+0.52%) |
Aug 22, 2024 | 48.35 | 48.35 | 48.18 | 48.27 | 1,954 | -0.19(-0.39%) |
Aug 21, 2024 | 48.36 | 48.50 | 48.36 | 48.47 | 1,888 | +0.11(+0.23%) |
Aug 20, 2024 | 48.31 | 48.35 | 48.31 | 48.35 | 1,000 | +0.12(+0.25%) |
Aug 19, 2024 | 48.28 | 48.29 | 48.23 | 48.23 | 3,050 | +0.10(+0.21%) |
Aug 16, 2024 | 48.09 | 48.13 | 48.04 | 48.13 | 499 | +0.08(+0.17%) |
Aug 15, 2024 | 47.99 | 48.07 | 47.95 | 48.05 | 3,482 | -0.18(-0.37%) |
Aug 14, 2024 | 48.25 | 48.28 | 48.23 | 48.23 | 810 | +0.09(+0.19%) |
Aug 13, 2024 | 48.07 | 48.18 | 48.07 | 48.14 | 1,935 | +0.22(+0.46%) |
Aug 12, 2024 | 47.83 | 47.92 | 47.83 | 47.92 | 187 | +0.10(+0.20%) |
Aug 09, 2024 | 47.85 | 47.86 | 47.82 | 47.82 | 2,208 | +0.18(+0.37%) |
Aug 08, 2024 | 47.56 | 47.68 | 47.56 | 47.65 | 3,253 | +0.08(+0.17%) |
Aug 07, 2024 | 47.79 | 47.87 | 47.37 | 47.57 | 22,135 | -0.18(-0.38%) |
Aug 06, 2024 | 47.83 | 47.90 | 47.75 | 47.75 | 30,156 | -0.15(-0.31%) |
Aug 05, 2024 | 48.12 | 48.12 | 47.87 | 47.90 | 1,439 | -0.27(-0.55%) |
Aug 02, 2024 | 48.04 | 48.19 | 48.04 | 48.16 | 1,953 | +0.47(+0.98%) |
Aug 01, 2024 | 47.66 | 47.74 | 47.66 | 47.70 | 1,223 | +0.20(+0.43%) |
Jul 31, 2024 | 47.41 | 47.50 | 47.33 | 47.49 | 2,612 | +0.25(+0.53%) |
Jul 30, 2024 | 47.28 | 47.28 | 47.12 | 47.24 | 4,673 | +0.05(+0.12%) |
Jul 29, 2024 | 47.24 | 47.25 | 47.16 | 47.19 | 1,973 | +0.06(+0.14%) |
Jul 26, 2024 | 47.07 | 47.12 | 47.00 | 47.12 | 4,723 | +0.20(+0.42%) |
Jul 25, 2024 | 46.99 | 46.99 | 46.92 | 46.92 | 895 | +0.08(+0.17%) |
Jul 24, 2024 | 47.09 | 47.09 | 46.85 | 46.85 | 1,220 | -0.22(-0.47%) |
Jul 23, 2024 | 47.06 | 47.16 | 47.04 | 47.07 | 10,180 | +0.06(+0.13%) |
Jul 22, 2024 | 47.07 | 47.11 | 46.99 | 47.00 | 9,798 | +0.00(+0.01%) |
Jul 19, 2024 | 47.09 | 47.09 | 47.00 | 47.00 | 1,799 | -0.12(-0.25%) |
Jul 18, 2024 | 47.13 | 47.21 | 47.12 | 47.12 | 2,642 | -0.11(-0.23%) |
Jul 17, 2024 | 47.20 | 47.30 | 47.13 | 47.23 | 31,502 | -0.02(-0.04%) |
Jul 16, 2024 | 47.15 | 47.24 | 47.11 | 47.24 | 2,273 | +0.18(+0.39%) |
Jul 15, 2024 | 47.16 | 47.16 | 47.05 | 47.06 | 4,116 | -0.13(-0.28%) |
Jul 12, 2024 | 47.20 | 47.26 | 47.10 | 47.19 | 13,614 | +0.06(+0.13%) |
Jul 11, 2024 | 47.13 | 47.19 | 47.13 | 47.13 | 4,845 | +0.29(+0.61%) |
Jul 10, 2024 | 46.80 | 46.85 | 46.80 | 46.84 | 786 | -0.01(-0.01%) |
Jul 09, 2024 | 46.81 | 46.86 | 46.78 | 46.85 | 10,140 | +0.02(+0.04%) |
Jul 08, 2024 | 46.73 | 46.84 | 46.73 | 46.83 | 4,566 | +0.01(+0.02%) |
Jul 05, 2024 | 46.79 | 46.83 | 46.79 | 46.83 | 802 | +0.22(+0.47%) |
Jul 03, 2024 | 46.58 | 46.61 | 46.58 | 46.61 | 19,100 | +0.23(+0.50%) |
Jul 02, 2024 | 46.36 | 46.37 | 46.31 | 46.37 | 1,829 | +0.18(+0.38%) |