Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 853 | +0.00(+0.00%) |
Sep 25, 2024 | 46.75 | 47.00 | 46.75 | 47.00 | 1,587 | +0.24(+0.51%) |
Sep 24, 2024 | 47.00 | 47.02 | 46.72 | 46.76 | 9,440 | -0.47(-1.00%) |
Sep 23, 2024 | 46.55 | 47.25 | 46.55 | 47.23 | 7,465 | -0.33(-0.69%) |
Sep 20, 2024 | 47.15 | 47.56 | 47.00 | 47.56 | 3,581 | +0.41(+0.87%) |
Sep 19, 2024 | 46.20 | 47.25 | 46.20 | 47.15 | 1,720 | +0.15(+0.32%) |
Sep 18, 2024 | 46.50 | 47.00 | 46.25 | 47.00 | 4,704 | +0.00(+0.00%) |
Sep 17, 2024 | 46.75 | 47.00 | 46.64 | 47.00 | 2,694 | +0.00(+0.00%) |
Sep 16, 2024 | 47.00 | 47.00 | 46.80 | 47.00 | 5,564 | +0.10(+0.21%) |
Sep 13, 2024 | 47.02 | 47.25 | 46.90 | 46.90 | 3,292 | -0.33(-0.69%) |
Sep 12, 2024 | 48.00 | 48.00 | 47.00 | 47.23 | 3,761 | +0.23(+0.48%) |
Sep 11, 2024 | 46.57 | 47.00 | 46.57 | 47.00 | 8,265 | +0.03(+0.06%) |
Sep 10, 2024 | 47.25 | 47.25 | 46.57 | 46.97 | 4,447 | -0.26(-0.55%) |
Sep 09, 2024 | 48.14 | 48.71 | 47.23 | 47.23 | 4,705 | -1.32(-2.72%) |
Sep 06, 2024 | 49.32 | 49.32 | 48.13 | 48.55 | 7,882 | -0.93(-1.88%) |
Sep 05, 2024 | 49.48 | 49.48 | 49.40 | 49.48 | 1,262 | -0.02(-0.04%) |
Sep 04, 2024 | 49.48 | 49.50 | 49.40 | 49.50 | 1,362 | +0.25(+0.51%) |
Sep 03, 2024 | 49.51 | 49.51 | 47.55 | 49.25 | 1,510 | +1.95(+4.12%) |
Aug 30, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 494 | -2.30(-4.64%) |
Aug 29, 2024 | 47.00 | 49.60 | 47.00 | 49.60 | 2,648 | +2.72(+5.79%) |
Aug 28, 2024 | 46.60 | 47.00 | 46.60 | 46.88 | 1,439 | +0.28(+0.61%) |
Aug 27, 2024 | 46.20 | 46.75 | 46.20 | 46.60 | 2,639 | +0.39(+0.84%) |
Aug 26, 2024 | 46.71 | 46.80 | 46.00 | 46.21 | 3,868 | -0.54(-1.16%) |
Aug 23, 2024 | 47.50 | 48.10 | 46.75 | 46.75 | 7,007 | -1.43(-2.97%) |
Aug 22, 2024 | 47.39 | 49.50 | 47.38 | 48.18 | 8,961 | -1.32(-2.67%) |
Aug 21, 2024 | 49.40 | 49.65 | 49.40 | 49.50 | 31,336 | +0.30(+0.61%) |
Aug 20, 2024 | 49.52 | 49.52 | 49.00 | 49.20 | 4,956 | -0.27(-0.55%) |
Aug 19, 2024 | 47.99 | 49.49 | 47.99 | 49.47 | 7,133 | +2.90(+6.23%) |
Aug 16, 2024 | 46.99 | 47.35 | 46.57 | 46.57 | 4,623 | -0.43(-0.91%) |
Aug 15, 2024 | 46.61 | 47.00 | 45.53 | 47.00 | 12,888 | +0.02(+0.04%) |
Aug 14, 2024 | 45.40 | 46.98 | 45.17 | 46.98 | 19,482 | +1.98(+4.40%) |
Aug 13, 2024 | 46.98 | 46.98 | 45.00 | 45.00 | 16,069 | -1.25(-2.70%) |
Aug 12, 2024 | 46.02 | 46.97 | 46.02 | 46.25 | 2,696 | -0.72(-1.53%) |
Aug 09, 2024 | 47.40 | 47.50 | 46.90 | 46.97 | 6,665 | -1.03(-2.15%) |
Aug 08, 2024 | 48.17 | 49.24 | 46.75 | 48.00 | 28,977 | -0.62(-1.28%) |
Aug 07, 2024 | 48.90 | 49.24 | 48.35 | 48.62 | 2,302 | -0.38(-0.78%) |
Aug 06, 2024 | 48.65 | 49.00 | 48.55 | 49.00 | 2,652 | +0.01(+0.02%) |
Aug 05, 2024 | 48.51 | 49.00 | 48.10 | 48.99 | 2,520 | +0.59(+1.22%) |
Aug 02, 2024 | 49.27 | 49.50 | 48.28 | 48.40 | 2,981 | -1.30(-2.62%) |
Aug 01, 2024 | 49.40 | 49.74 | 49.15 | 49.70 | 2,476 | +0.60(+1.22%) |
Jul 31, 2024 | 49.10 | 49.49 | 49.10 | 49.10 | 4,270 | +0.00(+0.00%) |
Jul 30, 2024 | 49.60 | 49.60 | 49.04 | 49.10 | 8,581 | -0.64(-1.29%) |
Jul 29, 2024 | 49.12 | 49.78 | 49.12 | 49.74 | 12,037 | +0.70(+1.43%) |
Jul 26, 2024 | 48.83 | 49.50 | 48.80 | 49.04 | 3,685 | +0.03(+0.06%) |
Jul 25, 2024 | 48.75 | 49.50 | 48.75 | 49.01 | 1,488 | +0.15(+0.31%) |
Jul 24, 2024 | 49.50 | 49.75 | 48.86 | 48.86 | 805 | -0.89(-1.79%) |
Jul 23, 2024 | 48.34 | 50.00 | 48.34 | 49.75 | 4,094 | +1.41(+2.92%) |
Jul 22, 2024 | 49.00 | 49.75 | 48.26 | 48.34 | 5,150 | -0.46(-0.94%) |
Jul 19, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 471 | +0.00(+0.00%) |
Jul 18, 2024 | 48.50 | 49.39 | 48.50 | 48.80 | 2,920 | +0.30(+0.62%) |
Jul 17, 2024 | 48.45 | 48.50 | 48.00 | 48.50 | 3,222 | +0.01(+0.02%) |
Jul 16, 2024 | 48.01 | 48.50 | 48.01 | 48.49 | 3,632 | +0.44(+0.92%) |
Jul 15, 2024 | 48.65 | 48.99 | 48.05 | 48.05 | 2,412 | -0.45(-0.93%) |
Jul 12, 2024 | 48.25 | 48.75 | 48.25 | 48.50 | 4,104 | -0.20(-0.41%) |
Jul 11, 2024 | 49.00 | 49.00 | 48.25 | 48.70 | 5,298 | -0.30(-0.61%) |
Jul 10, 2024 | 49.37 | 49.37 | 49.00 | 49.00 | 2,887 | -0.25(-0.51%) |
Jul 09, 2024 | 49.32 | 49.32 | 49.25 | 49.25 | 3,015 | -0.19(-0.38%) |
Jul 08, 2024 | 49.00 | 49.44 | 49.00 | 49.44 | 3,542 | +0.44(+0.90%) |
Jul 05, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 1,090 | -0.50(-1.01%) |
Jul 03, 2024 | 49.45 | 49.50 | 49.45 | 49.50 | 666 | +0.05(+0.10%) |
Jul 02, 2024 | 49.45 | 49.50 | 49.00 | 49.45 | 1,584 | +0.32(+0.64%) |