Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 49.22 | 49.22 | 49.13 | 49.19 | 43,319 | +0.13(+0.27%) |
Sep 26, 2024 | 49.12 | 49.12 | 49.02 | 49.06 | 32,077 | -0.03(-0.07%) |
Sep 25, 2024 | 49.17 | 49.17 | 49.09 | 49.09 | 26,514 | -0.12(-0.24%) |
Sep 24, 2024 | 49.08 | 49.21 | 49.07 | 49.21 | 42,361 | +0.06(+0.13%) |
Sep 23, 2024 | 49.12 | 49.17 | 49.09 | 49.15 | 25,939 | -0.03(-0.06%) |
Sep 20, 2024 | 49.10 | 49.20 | 49.07 | 49.18 | 92,645 | +0.04(+0.07%) |
Sep 19, 2024 | 49.09 | 49.16 | 49.08 | 49.14 | 94,675 | +0.06(+0.13%) |
Sep 18, 2024 | 49.17 | 49.26 | 49.08 | 49.08 | 72,263 | -0.09(-0.18%) |
Sep 17, 2024 | 49.19 | 49.19 | 49.13 | 49.16 | 62,094 | -0.01(-0.02%) |
Sep 16, 2024 | 49.17 | 49.18 | 49.11 | 49.17 | 63,912 | +0.07(+0.15%) |
Sep 13, 2024 | 49.13 | 49.13 | 49.10 | 49.10 | 53,274 | +0.09(+0.18%) |
Sep 12, 2024 | 49.03 | 49.03 | 48.94 | 49.01 | 136,189 | -0.01(-0.02%) |
Sep 11, 2024 | 48.99 | 49.06 | 48.96 | 49.02 | 36,262 | -0.03(-0.06%) |
Sep 10, 2024 | 48.98 | 49.05 | 48.95 | 49.05 | 57,976 | +0.10(+0.21%) |
Sep 09, 2024 | 48.95 | 48.95 | 48.88 | 48.95 | 66,551 | +0.03(+0.06%) |
Sep 06, 2024 | 48.88 | 49.03 | 48.84 | 48.91 | 74,516 | +0.04(+0.08%) |
Sep 05, 2024 | 48.86 | 48.89 | 48.76 | 48.88 | 98,808 | +0.09(+0.17%) |
Sep 04, 2024 | 48.64 | 48.80 | 48.63 | 48.79 | 50,977 | +0.22(+0.45%) |
Sep 03, 2024 | 48.62 | 48.63 | 48.55 | 48.57 | 50,181 | -0.15(-0.31%) |
Aug 30, 2024 | 48.78 | 48.79 | 48.71 | 48.72 | 29,045 | -0.04(-0.09%) |
Aug 29, 2024 | 48.75 | 48.78 | 48.71 | 48.77 | 34,900 | -0.02(-0.04%) |
Aug 28, 2024 | 48.77 | 48.80 | 48.76 | 48.78 | 26,911 | -0.01(-0.01%) |
Aug 27, 2024 | 48.73 | 48.80 | 48.71 | 48.79 | 38,770 | +0.02(+0.05%) |
Aug 26, 2024 | 48.87 | 48.87 | 48.76 | 48.77 | 32,543 | -0.04(-0.08%) |
Aug 23, 2024 | 48.69 | 48.82 | 48.69 | 48.80 | 52,788 | +0.16(+0.34%) |
Aug 22, 2024 | 48.67 | 48.67 | 48.58 | 48.64 | 38,850 | -0.10(-0.20%) |
Aug 21, 2024 | 48.67 | 48.79 | 48.63 | 48.74 | 56,929 | +0.12(+0.24%) |
Aug 20, 2024 | 48.61 | 48.62 | 48.57 | 48.62 | 20,441 | +0.10(+0.21%) |
Aug 19, 2024 | 48.53 | 48.55 | 48.50 | 48.52 | 15,243 | +0.00(+0.01%) |
Aug 16, 2024 | 48.49 | 48.52 | 48.43 | 48.52 | 10,770 | +0.11(+0.23%) |
Aug 15, 2024 | 48.38 | 48.43 | 48.38 | 48.41 | 57,797 | -0.10(-0.22%) |
Aug 14, 2024 | 48.53 | 48.57 | 48.51 | 48.51 | 36,856 | +0.02(+0.04%) |
Aug 13, 2024 | 48.45 | 48.51 | 48.42 | 48.49 | 24,004 | +0.18(+0.37%) |
Aug 12, 2024 | 48.21 | 48.35 | 48.21 | 48.31 | 50,084 | +0.03(+0.07%) |
Aug 09, 2024 | 48.30 | 48.30 | 48.21 | 48.28 | 94,127 | +0.12(+0.24%) |
Aug 08, 2024 | 48.16 | 48.17 | 48.12 | 48.16 | 25,526 | +0.02(+0.04%) |
Aug 07, 2024 | 48.24 | 48.28 | 48.13 | 48.14 | 57,977 | -0.10(-0.20%) |
Aug 06, 2024 | 48.40 | 48.40 | 48.23 | 48.24 | 71,598 | -0.09(-0.19%) |
Aug 05, 2024 | 48.43 | 48.49 | 48.29 | 48.33 | 54,812 | -0.14(-0.29%) |
Aug 02, 2024 | 48.45 | 48.49 | 48.36 | 48.47 | 41,002 | +0.32(+0.67%) |
Aug 01, 2024 | 48.11 | 48.17 | 48.10 | 48.15 | 25,295 | +0.13(+0.27%) |
Jul 31, 2024 | 47.96 | 48.04 | 47.87 | 48.02 | 38,290 | +0.16(+0.34%) |
Jul 30, 2024 | 47.94 | 47.96 | 47.79 | 47.86 | 31,121 | +0.04(+0.08%) |
Jul 29, 2024 | 47.87 | 47.87 | 47.77 | 47.82 | 29,080 | +0.05(+0.10%) |
Jul 26, 2024 | 47.80 | 47.82 | 47.74 | 47.77 | 12,126 | +0.14(+0.30%) |
Jul 25, 2024 | 47.65 | 47.69 | 47.61 | 47.63 | 32,750 | +0.02(+0.05%) |
Jul 24, 2024 | 47.70 | 47.70 | 47.59 | 47.60 | 20,036 | -0.03(-0.07%) |
Jul 23, 2024 | 47.63 | 47.68 | 47.63 | 47.64 | 18,725 | +0.00(+0.00%) |
Jul 22, 2024 | 47.67 | 47.68 | 47.60 | 47.64 | 28,098 | +0.03(+0.06%) |
Jul 19, 2024 | 47.64 | 47.64 | 47.61 | 47.61 | 9,993 | -0.11(-0.22%) |
Jul 18, 2024 | 47.76 | 47.78 | 47.70 | 47.72 | 43,950 | -0.05(-0.11%) |
Jul 17, 2024 | 47.72 | 47.78 | 47.69 | 47.77 | 20,584 | +0.02(+0.04%) |
Jul 16, 2024 | 47.67 | 47.76 | 47.67 | 47.75 | 16,474 | +0.08(+0.17%) |
Jul 15, 2024 | 47.69 | 47.72 | 47.65 | 47.67 | 21,301 | -0.07(-0.14%) |
Jul 12, 2024 | 47.65 | 47.75 | 47.65 | 47.73 | 11,854 | +0.10(+0.21%) |
Jul 11, 2024 | 47.60 | 47.67 | 47.60 | 47.63 | 27,799 | +0.17(+0.37%) |
Jul 10, 2024 | 47.42 | 47.47 | 47.42 | 47.46 | 16,672 | +0.03(+0.06%) |
Jul 09, 2024 | 47.42 | 47.44 | 47.38 | 47.43 | 17,935 | -0.02(-0.03%) |
Jul 08, 2024 | 47.47 | 47.47 | 47.44 | 47.44 | 18,974 | -0.00(-0.01%) |
Jul 05, 2024 | 47.43 | 47.45 | 47.35 | 47.45 | 12,778 | +0.19(+0.41%) |
Jul 03, 2024 | 47.14 | 47.27 | 47.14 | 47.26 | 9,312 | +0.17(+0.35%) |
Jul 02, 2024 | 47.06 | 47.10 | 47.05 | 47.09 | 23,945 | +0.10(+0.21%) |