Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 48.89 | 48.89 | 48.58 | 48.70 | 4,489 | -0.10(-0.20%) |
Sep 26, 2024 | 49.01 | 49.09 | 48.65 | 48.80 | 1,937 | +0.26(+0.54%) |
Sep 25, 2024 | 48.59 | 48.61 | 48.49 | 48.53 | 657 | +0.05(+0.11%) |
Sep 24, 2024 | 48.55 | 48.55 | 48.27 | 48.48 | 1,899 | +0.08(+0.16%) |
Sep 23, 2024 | 48.49 | 48.51 | 48.31 | 48.40 | 4,530 | -0.29(-0.60%) |
Sep 20, 2024 | 48.85 | 48.85 | 48.40 | 48.70 | 8,608 | -0.38(-0.77%) |
Sep 19, 2024 | 48.75 | 49.12 | 48.75 | 49.07 | 4,750 | +1.13(+2.36%) |
Sep 18, 2024 | 48.10 | 48.33 | 47.94 | 47.94 | 1,050 | -0.12(-0.24%) |
Sep 17, 2024 | 48.25 | 48.41 | 47.96 | 48.06 | 2,349 | +0.05(+0.10%) |
Sep 16, 2024 | 48.10 | 48.10 | 48.01 | 48.01 | 1,639 | -0.16(-0.34%) |
Sep 13, 2024 | 48.02 | 48.17 | 48.02 | 48.17 | 594 | +0.22(+0.45%) |
Sep 12, 2024 | 47.89 | 48.20 | 47.55 | 47.96 | 3,129 | +0.29(+0.61%) |
Sep 11, 2024 | 46.69 | 47.67 | 46.69 | 47.67 | 1,888 | +0.90(+1.92%) |
Sep 10, 2024 | 45.58 | 46.77 | 45.58 | 46.77 | 3,053 | +0.37(+0.80%) |
Sep 09, 2024 | 47.18 | 47.18 | 46.23 | 46.40 | 4,089 | +0.55(+1.21%) |
Sep 06, 2024 | 45.85 | 46.03 | 45.84 | 45.84 | 793 | -1.05(-2.23%) |
Sep 05, 2024 | 46.76 | 47.02 | 46.69 | 46.89 | 374,231 | -0.18(-0.39%) |
Sep 04, 2024 | 46.76 | 47.07 | 46.70 | 47.07 | 1,696 | +0.20(+0.42%) |
Sep 03, 2024 | 47.26 | 47.35 | 46.82 | 46.87 | 75,619 | -1.14(-2.37%) |
Aug 30, 2024 | 48.12 | 48.17 | 47.70 | 48.01 | 1,287 | +0.39(+0.82%) |
Aug 29, 2024 | 48.20 | 48.36 | 47.58 | 47.62 | 1,897 | +0.04(+0.09%) |
Aug 28, 2024 | 47.97 | 47.97 | 47.42 | 47.58 | 2,596 | -0.34(-0.71%) |
Aug 27, 2024 | 48.03 | 48.15 | 47.88 | 47.92 | 2,032 | +0.11(+0.23%) |
Aug 26, 2024 | 48.35 | 48.35 | 47.77 | 47.81 | 1,591 | -0.31(-0.65%) |
Aug 23, 2024 | 48.18 | 48.29 | 48.03 | 48.12 | 1,161 | +0.41(+0.86%) |
Aug 22, 2024 | 49.34 | 49.34 | 47.71 | 47.71 | 2,439 | -0.53(-1.09%) |
Aug 21, 2024 | 48.28 | 48.32 | 48.19 | 48.24 | 1,148 | +0.14(+0.29%) |
Aug 20, 2024 | 48.07 | 48.20 | 48.02 | 48.10 | 1,953 | -0.02(-0.03%) |
Aug 19, 2024 | 47.79 | 48.20 | 47.77 | 48.12 | 1,871 | +0.39(+0.81%) |
Aug 16, 2024 | 47.79 | 47.85 | 47.43 | 47.73 | 2,684 | +0.08(+0.17%) |
Aug 15, 2024 | 47.41 | 47.71 | 47.41 | 47.65 | 2,329 | +0.75(+1.59%) |
Aug 14, 2024 | 46.59 | 46.90 | 46.59 | 46.90 | 640 | +0.07(+0.15%) |
Aug 13, 2024 | 46.44 | 46.83 | 46.44 | 46.83 | 488 | +0.97(+2.10%) |
Aug 12, 2024 | 46.02 | 46.16 | 45.85 | 45.86 | 1,970 | -0.16(-0.34%) |
Aug 09, 2024 | 45.62 | 46.02 | 45.58 | 46.02 | 111,987 | +0.48(+1.06%) |
Aug 08, 2024 | 45.31 | 45.54 | 45.31 | 45.54 | 91,781 | +1.02(+2.30%) |
Aug 07, 2024 | 45.17 | 45.17 | 44.51 | 44.51 | 91,124 | -0.30(-0.67%) |
Aug 06, 2024 | 45.19 | 45.31 | 44.82 | 44.82 | 115,031 | +0.40(+0.90%) |
Aug 05, 2024 | 44.69 | 44.90 | 44.41 | 44.41 | 114,602 | -1.22(-2.68%) |
Aug 02, 2024 | 46.57 | 46.57 | 45.39 | 45.64 | 112,589 | -0.93(-2.00%) |
Aug 01, 2024 | 47.75 | 47.76 | 46.41 | 46.57 | 107,258 | -1.00(-2.09%) |
Jul 31, 2024 | 47.89 | 47.89 | 47.27 | 47.56 | 111,952 | +1.03(+2.21%) |
Jul 30, 2024 | 47.01 | 47.01 | 46.39 | 46.54 | 108,000 | -0.39(-0.83%) |
Jul 29, 2024 | 47.59 | 47.59 | 46.93 | 46.93 | 107,004 | +0.11(+0.24%) |
Jul 26, 2024 | 46.80 | 46.96 | 46.76 | 46.82 | 113,571 | +0.32(+0.69%) |
Jul 25, 2024 | 46.48 | 47.20 | 46.34 | 46.49 | 113,063 | -0.38(-0.82%) |
Jul 24, 2024 | 47.45 | 47.45 | 46.88 | 46.88 | 109,525 | -1.43(-2.95%) |
Jul 23, 2024 | 48.47 | 48.48 | 48.30 | 48.30 | 106,595 | -0.14(-0.29%) |
Jul 22, 2024 | 48.46 | 48.51 | 48.17 | 48.45 | 107,812 | +0.61(+1.27%) |
Jul 19, 2024 | 48.21 | 48.21 | 47.84 | 47.84 | 105,418 | -0.40(-0.83%) |
Jul 18, 2024 | 48.68 | 48.93 | 48.13 | 48.24 | 213,144 | -0.25(-0.52%) |