Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 47.28 | 47.37 | 47.24 | 47.34 | 45,792 | +0.04(+0.08%) |
Sep 25, 2024 | 47.35 | 47.35 | 47.30 | 47.30 | 19,332 | -0.14(-0.30%) |
Sep 24, 2024 | 47.28 | 47.44 | 47.28 | 47.44 | 22,538 | +0.07(+0.15%) |
Sep 23, 2024 | 47.34 | 47.40 | 47.28 | 47.37 | 157,620 | -0.00(-0.01%) |
Sep 20, 2024 | 47.36 | 47.40 | 47.28 | 47.37 | 40,133 | -0.04(-0.07%) |
Sep 19, 2024 | 47.35 | 47.41 | 47.33 | 47.41 | 60,015 | +0.02(+0.04%) |
Sep 18, 2024 | 47.47 | 47.57 | 47.39 | 47.39 | 28,704 | -0.14(-0.29%) |
Sep 17, 2024 | 47.53 | 47.56 | 47.51 | 47.53 | 24,503 | -0.07(-0.15%) |
Sep 16, 2024 | 47.47 | 47.60 | 47.47 | 47.60 | 27,401 | +0.15(+0.32%) |
Sep 13, 2024 | 47.41 | 47.48 | 47.40 | 47.45 | 35,453 | +0.08(+0.17%) |
Sep 12, 2024 | 47.39 | 47.39 | 47.30 | 47.37 | 25,490 | -0.06(-0.13%) |
Sep 11, 2024 | 47.41 | 47.48 | 47.36 | 47.43 | 29,065 | +0.01(+0.01%) |
Sep 10, 2024 | 47.32 | 47.43 | 47.30 | 47.42 | 33,004 | +0.11(+0.24%) |
Sep 09, 2024 | 47.26 | 47.32 | 47.21 | 47.31 | 27,450 | +0.10(+0.21%) |
Sep 06, 2024 | 47.19 | 47.35 | 47.10 | 47.21 | 31,422 | +0.04(+0.08%) |
Sep 05, 2024 | 47.08 | 47.17 | 47.02 | 47.17 | 22,862 | +0.12(+0.27%) |
Sep 04, 2024 | 46.86 | 47.05 | 46.86 | 47.05 | 35,410 | +0.19(+0.39%) |
Sep 03, 2024 | 46.80 | 46.86 | 46.78 | 46.86 | 49,746 | -0.02(-0.04%) |
Aug 30, 2024 | 46.92 | 46.98 | 46.87 | 46.88 | 32,044 | -0.10(-0.21%) |
Aug 29, 2024 | 46.94 | 46.98 | 46.92 | 46.98 | 29,235 | -0.05(-0.11%) |
Aug 28, 2024 | 47.04 | 47.06 | 46.99 | 47.03 | 37,569 | -0.01(-0.02%) |
Aug 27, 2024 | 46.94 | 47.04 | 46.94 | 47.04 | 13,537 | +0.01(+0.02%) |
Aug 26, 2024 | 47.06 | 47.11 | 47.01 | 47.03 | 15,076 | -0.02(-0.04%) |
Aug 23, 2024 | 46.89 | 47.05 | 46.89 | 47.05 | 24,647 | +0.18(+0.38%) |
Aug 22, 2024 | 46.95 | 46.95 | 46.82 | 46.87 | 17,285 | -0.16(-0.34%) |
Aug 21, 2024 | 46.94 | 47.09 | 46.91 | 47.03 | 29,657 | +0.13(+0.28%) |
Aug 20, 2024 | 46.82 | 46.91 | 46.79 | 46.90 | 34,944 | +0.10(+0.21%) |
Aug 19, 2024 | 46.67 | 46.81 | 46.67 | 46.80 | 41,385 | +0.09(+0.19%) |
Aug 16, 2024 | 46.67 | 46.71 | 46.60 | 46.71 | 39,653 | +0.04(+0.09%) |
Aug 15, 2024 | 46.57 | 46.67 | 46.53 | 46.67 | 54,302 | -0.19(-0.41%) |
Aug 14, 2024 | 46.83 | 46.88 | 46.83 | 46.86 | 51,230 | +0.11(+0.23%) |
Aug 13, 2024 | 46.69 | 46.77 | 46.67 | 46.75 | 27,674 | +0.17(+0.37%) |
Aug 12, 2024 | 46.50 | 46.62 | 46.48 | 46.58 | 72,866 | +0.06(+0.13%) |
Aug 09, 2024 | 46.51 | 46.55 | 46.47 | 46.52 | 202,383 | -0.14(-0.30%) |
Aug 08, 2024 | 46.34 | 46.66 | 46.33 | 46.66 | 35,828 | +0.19(+0.41%) |
Aug 07, 2024 | 46.51 | 46.52 | 46.41 | 46.47 | 85,053 | -0.14(-0.30%) |
Aug 06, 2024 | 46.81 | 46.81 | 46.60 | 46.61 | 37,986 | -0.22(-0.47%) |
Aug 05, 2024 | 47.10 | 47.10 | 46.75 | 46.83 | 51,713 | -0.06(-0.13%) |
Aug 02, 2024 | 46.63 | 46.89 | 46.60 | 46.89 | 31,203 | +0.56(+1.21%) |
Aug 01, 2024 | 46.22 | 46.33 | 46.18 | 46.33 | 98,358 | +0.23(+0.51%) |
Jul 31, 2024 | 45.96 | 46.10 | 45.92 | 46.10 | 37,313 | +0.27(+0.59%) |
Jul 30, 2024 | 45.78 | 45.84 | 45.74 | 45.83 | 30,643 | +0.06(+0.13%) |
Jul 29, 2024 | 45.77 | 45.78 | 45.72 | 45.77 | 27,614 | +0.07(+0.15%) |
Jul 26, 2024 | 45.69 | 45.71 | 45.65 | 45.70 | 10,558 | +0.16(+0.35%) |
Jul 25, 2024 | 45.61 | 45.62 | 45.50 | 45.54 | 38,664 | +0.10(+0.21%) |
Jul 24, 2024 | 45.57 | 45.62 | 45.44 | 45.44 | 18,756 | -0.08(-0.17%) |
Jul 23, 2024 | 45.57 | 45.60 | 45.52 | 45.52 | 18,622 | +0.23(+0.51%) |
Jul 22, 2024 | 45.55 | 45.60 | 45.29 | 45.29 | 32,394 | -0.29(-0.63%) |
Jul 19, 2024 | 45.51 | 45.60 | 45.51 | 45.58 | 34,037 | -0.09(-0.20%) |
Jul 18, 2024 | 45.74 | 45.76 | 45.66 | 45.67 | 19,653 | -0.10(-0.22%) |
Jul 17, 2024 | 45.70 | 45.80 | 45.67 | 45.77 | 20,166 | +0.00(+0.00%) |
Jul 16, 2024 | 45.63 | 45.77 | 45.63 | 45.77 | 33,374 | +0.17(+0.36%) |
Jul 15, 2024 | 45.59 | 45.63 | 45.57 | 45.60 | 30,142 | -0.10(-0.21%) |
Jul 12, 2024 | 45.60 | 45.70 | 45.59 | 45.70 | 42,164 | +0.17(+0.37%) |
Jul 11, 2024 | 45.53 | 45.63 | 45.51 | 45.53 | 31,400 | +0.19(+0.43%) |
Jul 10, 2024 | 45.28 | 45.34 | 45.24 | 45.33 | 29,145 | +0.07(+0.17%) |
Jul 09, 2024 | 45.26 | 45.28 | 45.19 | 45.26 | 29,912 | -0.03(-0.08%) |
Jul 08, 2024 | 45.28 | 45.31 | 45.24 | 45.29 | 39,420 | +0.02(+0.04%) |
Jul 05, 2024 | 45.14 | 45.27 | 45.14 | 45.27 | 18,304 | +0.22(+0.50%) |
Jul 03, 2024 | 44.91 | 45.07 | 44.91 | 45.05 | 11,590 | +0.22(+0.49%) |
Jul 02, 2024 | 44.86 | 44.89 | 44.80 | 44.83 | 29,430 | +0.10(+0.22%) |