Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 49.54 | 49.58 | 49.54 | 49.58 | 182 | +0.15(+0.31%) |
Sep 26, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 69 | -0.04(-0.09%) |
Sep 25, 2024 | 49.51 | 49.51 | 49.47 | 49.47 | 224 | -0.17(-0.33%) |
Sep 24, 2024 | 49.56 | 49.65 | 49.56 | 49.64 | 878 | +0.09(+0.19%) |
Sep 23, 2024 | 49.52 | 49.56 | 49.52 | 49.55 | 229 | -0.05(-0.10%) |
Sep 20, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 100 | -0.00(-0.01%) |
Sep 19, 2024 | 49.58 | 49.60 | 49.57 | 49.60 | 973 | +0.00(+0.00%) |
Sep 18, 2024 | 49.65 | 49.65 | 49.60 | 49.60 | 8,087 | -0.19(-0.38%) |
Sep 17, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 18 | -0.09(-0.18%) |
Sep 16, 2024 | 49.86 | 49.87 | 49.86 | 49.87 | 108 | +0.09(+0.19%) |
Sep 13, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 100 | +0.11(+0.22%) |
Sep 12, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 14 | -0.04(-0.08%) |
Sep 11, 2024 | 49.68 | 49.71 | 49.68 | 49.71 | 247 | -0.07(-0.14%) |
Sep 10, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 26 | +0.19(+0.39%) |
Sep 09, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 178 | +0.03(+0.05%) |
Sep 06, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 100 | +0.12(+0.24%) |
Sep 05, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 30 | +0.06(+0.12%) |
Sep 04, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 17 | +0.28(+0.57%) |
Sep 03, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 31 | +0.08(+0.17%) |
Aug 30, 2024 | 49.15 | 49.15 | 49.02 | 49.02 | 175 | -0.14(-0.28%) |
Aug 29, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49 | -0.08(-0.16%) |
Aug 28, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 10 | -0.01(-0.01%) |
Aug 27, 2024 | 49.21 | 49.26 | 49.21 | 49.24 | 2,241 | -0.04(-0.09%) |
Aug 26, 2024 | 49.30 | 49.30 | 49.28 | 49.28 | 704 | -0.04(-0.08%) |
Aug 23, 2024 | 49.33 | 49.33 | 49.32 | 49.32 | 330 | +0.22(+0.45%) |
Aug 22, 2024 | 49.12 | 49.12 | 49.10 | 49.10 | 233 | -0.24(-0.49%) |
Aug 21, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 64 | +0.12(+0.24%) |
Aug 20, 2024 | 49.18 | 49.22 | 49.18 | 49.22 | 1,096 | +0.20(+0.41%) |
Aug 19, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 149 | +0.02(+0.04%) |
Aug 16, 2024 | 48.98 | 49.00 | 48.98 | 49.00 | 693 | +0.10(+0.21%) |
Aug 15, 2024 | 48.85 | 48.90 | 48.80 | 48.90 | 1,536 | -0.32(-0.65%) |
Aug 14, 2024 | 49.26 | 49.26 | 49.22 | 49.22 | 330 | +0.05(+0.10%) |
Aug 13, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 61 | +0.17(+0.35%) |
Aug 12, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 114 | +0.13(+0.26%) |
Aug 09, 2024 | 48.88 | 48.91 | 48.85 | 48.87 | 1,792 | +0.18(+0.37%) |
Aug 08, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 4 | -0.14(-0.29%) |
Aug 07, 2024 | 48.87 | 48.87 | 48.79 | 48.83 | 2,036 | -0.15(-0.31%) |
Aug 06, 2024 | 49.20 | 49.20 | 48.98 | 48.98 | 4,156 | -0.34(-0.68%) |
Aug 05, 2024 | 49.33 | 49.33 | 49.30 | 49.32 | 1,145 | +0.03(+0.06%) |
Aug 02, 2024 | 49.11 | 49.29 | 49.07 | 49.29 | 3,726 | +0.63(+1.29%) |
Aug 01, 2024 | 48.64 | 48.70 | 48.64 | 48.66 | 1,256 | +0.24(+0.49%) |
Jul 31, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 37 | +0.28(+0.57%) |
Jul 30, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 30 | +0.10(+0.21%) |
Jul 29, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 3 | +0.06(+0.13%) |
Jul 26, 2024 | 47.99 | 47.99 | 47.98 | 47.98 | 114 | +0.19(+0.40%) |
Jul 25, 2024 | 47.82 | 47.90 | 47.79 | 47.79 | 1,800 | +0.08(+0.18%) |
Jul 24, 2024 | 47.74 | 47.74 | 47.71 | 47.71 | 657 | -0.05(-0.11%) |
Jul 23, 2024 | 47.82 | 47.82 | 47.76 | 47.76 | 120 | +0.04(+0.09%) |
Jul 22, 2024 | 47.67 | 47.74 | 47.66 | 47.72 | 7,098 | -0.04(-0.09%) |
Jul 19, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 100 | -0.12(-0.25%) |
Jul 18, 2024 | 47.93 | 47.94 | 47.87 | 47.88 | 794 | -0.11(-0.23%) |
Jul 17, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 70 | +0.04(+0.09%) |
Jul 16, 2024 | 47.86 | 47.94 | 47.86 | 47.94 | 907 | +0.14(+0.29%) |
Jul 15, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 41 | -0.09(-0.19%) |
Jul 12, 2024 | 47.86 | 47.91 | 47.82 | 47.89 | 993 | +0.08(+0.17%) |
Jul 11, 2024 | 47.87 | 47.89 | 47.82 | 47.82 | 760 | +0.28(+0.59%) |
Jul 10, 2024 | 47.55 | 47.55 | 47.53 | 47.54 | 5,397 | +0.02(+0.04%) |
Jul 09, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 200 | -0.03(-0.06%) |
Jul 08, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 10 | -0.01(-0.02%) |
Jul 05, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 100 | +0.26(+0.55%) |
Jul 03, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 100 | +0.25(+0.53%) |
Jul 02, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 38 | +0.14(+0.30%) |