Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 47.23 | 47.25 | 47.10 | 47.19 | 1,990,026 | -0.01(-0.02%) |
Sep 25, 2024 | 47.30 | 47.33 | 47.20 | 47.20 | 1,381,495 | -0.15(-0.32%) |
Sep 24, 2024 | 47.18 | 47.36 | 47.17 | 47.35 | 1,057,137 | +0.07(+0.15%) |
Sep 23, 2024 | 47.26 | 47.35 | 47.16 | 47.28 | 1,147,467 | -0.03(-0.06%) |
Sep 20, 2024 | 47.37 | 47.40 | 47.25 | 47.31 | 874,927 | -0.06(-0.13%) |
Sep 19, 2024 | 47.28 | 47.38 | 47.27 | 47.37 | 957,711 | +0.03(+0.06%) |
Sep 18, 2024 | 47.38 | 47.52 | 47.29 | 47.34 | 1,125,652 | -0.11(-0.23%) |
Sep 17, 2024 | 47.55 | 47.59 | 47.42 | 47.45 | 1,158,900 | -0.10(-0.21%) |
Sep 16, 2024 | 47.52 | 47.57 | 47.46 | 47.55 | 961,075 | +0.10(+0.21%) |
Sep 13, 2024 | 47.48 | 47.49 | 47.38 | 47.45 | 1,264,643 | +0.09(+0.19%) |
Sep 12, 2024 | 47.42 | 47.43 | 47.32 | 47.36 | 2,387,538 | -0.08(-0.17%) |
Sep 11, 2024 | 47.43 | 47.55 | 47.33 | 47.44 | 962,749 | -0.02(-0.04%) |
Sep 10, 2024 | 47.24 | 47.50 | 47.24 | 47.46 | 992,235 | +0.24(+0.51%) |
Sep 09, 2024 | 47.18 | 47.29 | 47.10 | 47.22 | 687,508 | +0.03(+0.06%) |
Sep 06, 2024 | 47.18 | 47.36 | 47.09 | 47.19 | 866,583 | +0.04(+0.08%) |
Sep 05, 2024 | 47.10 | 47.16 | 47.02 | 47.15 | 2,752,506 | +0.14(+0.30%) |
Sep 04, 2024 | 46.96 | 47.05 | 46.87 | 47.01 | 3,040,936 | +0.08(+0.17%) |
Sep 03, 2024 | 46.85 | 46.93 | 46.75 | 46.93 | 1,061,379 | +0.11(+0.23%) |
Aug 30, 2024 | 46.89 | 47.00 | 46.81 | 46.82 | 952,150 | -0.09(-0.19%) |
Aug 29, 2024 | 46.97 | 46.98 | 46.88 | 46.91 | 831,806 | -0.10(-0.21%) |
Aug 28, 2024 | 47.04 | 47.09 | 46.98 | 47.01 | 1,099,077 | -0.02(-0.04%) |
Aug 27, 2024 | 47.00 | 47.06 | 46.90 | 47.03 | 1,148,368 | +0.01(+0.02%) |
Aug 26, 2024 | 47.10 | 47.17 | 46.98 | 47.02 | 1,309,296 | -0.02(-0.04%) |
Aug 23, 2024 | 46.86 | 47.08 | 46.86 | 47.04 | 858,285 | +0.20(+0.43%) |
Aug 22, 2024 | 46.92 | 46.96 | 46.80 | 46.84 | 2,724,918 | -0.19(-0.40%) |
Aug 21, 2024 | 47.01 | 47.12 | 46.88 | 47.03 | 1,039,201 | +0.13(+0.28%) |
Aug 20, 2024 | 46.82 | 46.91 | 46.82 | 46.90 | 894,393 | +0.12(+0.26%) |
Aug 19, 2024 | 46.70 | 46.86 | 46.70 | 46.78 | 1,471,772 | +0.04(+0.09%) |
Aug 16, 2024 | 46.76 | 46.77 | 46.61 | 46.74 | 2,117,739 | +0.13(+0.28%) |
Aug 15, 2024 | 46.58 | 46.62 | 46.50 | 46.61 | 1,080,914 | -0.19(-0.41%) |
Aug 14, 2024 | 46.72 | 46.87 | 46.72 | 46.80 | 1,341,669 | +0.04(+0.09%) |
Aug 13, 2024 | 46.78 | 46.78 | 46.67 | 46.76 | 2,370,471 | +0.18(+0.39%) |
Aug 12, 2024 | 46.43 | 46.62 | 46.43 | 46.58 | 3,168,911 | +0.10(+0.22%) |
Aug 09, 2024 | 46.38 | 46.57 | 46.38 | 46.48 | 845,687 | +0.17(+0.37%) |
Aug 08, 2024 | 46.35 | 46.38 | 46.23 | 46.31 | 1,257,449 | -0.08(-0.17%) |
Aug 07, 2024 | 46.38 | 46.51 | 46.32 | 46.39 | 1,394,110 | -0.13(-0.28%) |
Aug 06, 2024 | 46.86 | 46.86 | 46.47 | 46.52 | 22,809,292 | -0.32(-0.68%) |
Aug 05, 2024 | 47.25 | 47.31 | 46.73 | 46.84 | 2,151,617 | -0.12(-0.26%) |
Aug 02, 2024 | 46.70 | 47.00 | 46.65 | 46.96 | 2,898,406 | +0.58(+1.25%) |
Aug 01, 2024 | 46.39 | 46.47 | 46.29 | 46.38 | 2,217,994 | +0.16(+0.35%) |
Jul 31, 2024 | 46.07 | 46.22 | 45.91 | 46.22 | 1,855,090 | +0.26(+0.56%) |
Jul 30, 2024 | 45.96 | 45.99 | 45.85 | 45.96 | 1,515,435 | +0.03(+0.07%) |
Jul 29, 2024 | 46.00 | 46.00 | 45.85 | 45.93 | 1,051,156 | +0.07(+0.15%) |
Jul 26, 2024 | 46.08 | 46.08 | 45.78 | 45.86 | 908,209 | +0.21(+0.46%) |
Jul 25, 2024 | 45.60 | 45.75 | 45.60 | 45.65 | 1,399,344 | +0.06(+0.13%) |
Jul 24, 2024 | 45.72 | 45.83 | 45.56 | 45.59 | 1,476,510 | -0.13(-0.28%) |
Jul 23, 2024 | 46.07 | 46.07 | 45.71 | 45.72 | 2,861,883 | +0.03(+0.07%) |
Jul 22, 2024 | 45.71 | 45.79 | 45.62 | 45.69 | 1,401,595 | -0.04(-0.09%) |
Jul 19, 2024 | 45.75 | 45.75 | 45.65 | 45.73 | 1,050,247 | -0.10(-0.22%) |
Jul 18, 2024 | 45.94 | 45.98 | 45.81 | 45.83 | 3,910,431 | -0.12(-0.26%) |
Jul 17, 2024 | 45.72 | 45.96 | 45.72 | 45.95 | 1,180,339 | +0.10(+0.22%) |
Jul 16, 2024 | 45.66 | 45.87 | 45.66 | 45.85 | 2,135,006 | +0.13(+0.28%) |
Jul 15, 2024 | 45.79 | 45.85 | 45.69 | 45.72 | 854,694 | -0.17(-0.37%) |
Jul 12, 2024 | 45.61 | 45.90 | 45.61 | 45.89 | 779,040 | +0.18(+0.39%) |
Jul 11, 2024 | 45.72 | 45.83 | 45.70 | 45.71 | 773,296 | +0.24(+0.53%) |
Jul 10, 2024 | 45.43 | 45.53 | 45.39 | 45.47 | 1,060,778 | +0.02(+0.04%) |
Jul 09, 2024 | 45.31 | 45.46 | 45.31 | 45.45 | 1,784,305 | +0.06(+0.13%) |
Jul 08, 2024 | 45.01 | 45.42 | 44.96 | 45.39 | 1,765,924 | +0.01(+0.02%) |
Jul 05, 2024 | 45.14 | 45.43 | 45.14 | 45.38 | 806,586 | +0.27(+0.60%) |
Jul 03, 2024 | 45.05 | 45.18 | 44.95 | 45.11 | 761,647 | +0.25(+0.56%) |
Jul 02, 2024 | 44.81 | 44.95 | 44.80 | 44.86 | 1,027,994 | +0.11(+0.24%) |