Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 48.15 | 48.15 | 47.34 | 47.43 | 153,992 | -0.73(-1.52%) |
Sep 25, 2024 | 48.40 | 48.40 | 47.99 | 48.16 | 76,298 | -0.20(-0.41%) |
Sep 24, 2024 | 48.40 | 48.59 | 48.12 | 48.36 | 129,997 | +0.02(+0.04%) |
Sep 23, 2024 | 47.93 | 48.45 | 47.87 | 48.34 | 123,168 | +0.42(+0.88%) |
Sep 20, 2024 | 47.96 | 47.99 | 47.72 | 47.92 | 57,092 | -0.07(-0.15%) |
Sep 19, 2024 | 48.72 | 48.72 | 47.88 | 47.99 | 87,129 | -0.17(-0.35%) |
Sep 18, 2024 | 48.35 | 48.61 | 48.01 | 48.16 | 57,144 | -0.22(-0.45%) |
Sep 17, 2024 | 48.30 | 48.57 | 48.12 | 48.38 | 80,082 | +0.12(+0.25%) |
Sep 16, 2024 | 48.10 | 48.36 | 48.09 | 48.26 | 63,192 | +0.11(+0.23%) |
Sep 13, 2024 | 47.76 | 48.15 | 47.76 | 48.15 | 77,337 | +0.26(+0.54%) |
Sep 12, 2024 | 47.53 | 47.89 | 47.37 | 47.89 | 59,660 | +0.68(+1.44%) |
Sep 11, 2024 | 47.20 | 47.57 | 47.01 | 47.21 | 57,792 | +0.04(+0.08%) |
Sep 10, 2024 | 47.15 | 47.45 | 46.88 | 47.17 | 66,446 | +0.17(+0.36%) |
Sep 09, 2024 | 47.29 | 47.44 | 47.00 | 47.00 | 91,860 | -0.24(-0.51%) |
Sep 06, 2024 | 47.37 | 47.55 | 47.01 | 47.24 | 54,606 | -0.44(-0.92%) |
Sep 05, 2024 | 47.45 | 47.68 | 47.30 | 47.68 | 162,850 | +0.39(+0.82%) |
Sep 04, 2024 | 47.58 | 47.81 | 47.27 | 47.29 | 73,617 | -0.33(-0.69%) |
Sep 03, 2024 | 47.73 | 47.73 | 47.10 | 47.62 | 152,733 | -0.30(-0.63%) |
Aug 30, 2024 | 47.68 | 48.01 | 47.68 | 47.92 | 56,736 | +0.09(+0.19%) |
Aug 29, 2024 | 47.12 | 47.88 | 47.12 | 47.83 | 51,978 | +0.96(+2.05%) |
Aug 28, 2024 | 47.35 | 47.35 | 46.78 | 46.87 | 94,046 | -0.34(-0.72%) |
Aug 27, 2024 | 47.95 | 47.95 | 47.20 | 47.21 | 62,478 | -0.70(-1.46%) |
Aug 26, 2024 | 47.61 | 48.00 | 47.57 | 47.91 | 99,077 | +0.39(+0.82%) |
Aug 23, 2024 | 47.20 | 47.63 | 47.20 | 47.52 | 60,062 | +0.19(+0.40%) |
Aug 22, 2024 | 47.29 | 47.35 | 47.14 | 47.33 | 57,668 | +0.03(+0.06%) |
Aug 21, 2024 | 47.25 | 47.37 | 47.06 | 47.30 | 96,530 | -0.11(-0.23%) |
Aug 20, 2024 | 47.77 | 47.77 | 47.11 | 47.41 | 109,950 | -0.36(-0.75%) |
Aug 19, 2024 | 47.75 | 48.00 | 47.64 | 47.77 | 83,270 | -0.23(-0.48%) |
Aug 16, 2024 | 46.66 | 48.00 | 46.66 | 48.00 | 67,607 | +1.24(+2.65%) |
Aug 15, 2024 | 46.42 | 46.95 | 46.42 | 46.76 | 154,921 | +0.38(+0.82%) |
Aug 14, 2024 | 45.79 | 46.41 | 45.60 | 46.38 | 146,880 | +0.60(+1.31%) |
Aug 13, 2024 | 45.73 | 45.78 | 45.28 | 45.78 | 160,646 | -0.13(-0.28%) |
Aug 12, 2024 | 46.48 | 46.49 | 45.55 | 45.91 | 79,406 | -0.36(-0.78%) |
Aug 09, 2024 | 46.77 | 46.77 | 46.08 | 46.27 | 72,435 | -0.54(-1.15%) |
Aug 08, 2024 | 46.46 | 46.87 | 46.25 | 46.81 | 225,287 | +0.58(+1.25%) |
Aug 07, 2024 | 47.25 | 47.25 | 46.12 | 46.23 | 130,365 | -0.31(-0.67%) |
Aug 06, 2024 | 45.94 | 46.80 | 45.94 | 46.54 | 116,403 | +0.77(+1.69%) |
Aug 05, 2024 | 45.70 | 46.17 | 45.15 | 45.77 | 155,644 | -1.20(-2.55%) |
Aug 02, 2024 | 47.45 | 47.45 | 46.41 | 46.96 | 195,503 | -0.69(-1.44%) |
Aug 01, 2024 | 47.82 | 47.83 | 47.16 | 47.65 | 129,464 | -0.14(-0.29%) |
Jul 31, 2024 | 48.24 | 48.24 | 47.75 | 47.79 | 73,115 | -0.18(-0.38%) |
Jul 30, 2024 | 47.81 | 47.97 | 47.52 | 47.97 | 42,673 | +0.26(+0.54%) |
Jul 29, 2024 | 48.06 | 48.06 | 47.51 | 47.71 | 37,300 | -0.18(-0.37%) |
Jul 26, 2024 | 47.77 | 48.07 | 47.53 | 47.88 | 41,326 | +0.13(+0.27%) |
Jul 25, 2024 | 47.89 | 47.98 | 47.49 | 47.76 | 53,031 | -0.02(-0.04%) |
Jul 24, 2024 | 48.71 | 48.71 | 47.77 | 47.78 | 53,495 | -0.96(-1.97%) |
Jul 23, 2024 | 48.84 | 48.84 | 48.47 | 48.74 | 143,483 | -0.16(-0.32%) |
Jul 22, 2024 | 48.75 | 48.96 | 48.52 | 48.89 | 72,485 | +0.42(+0.87%) |
Jul 19, 2024 | 48.64 | 49.15 | 48.46 | 48.47 | 95,701 | -0.26(-0.54%) |
Jul 18, 2024 | 48.58 | 48.97 | 48.47 | 48.74 | 73,814 | +0.09(+0.18%) |
Jul 17, 2024 | 48.75 | 48.96 | 48.54 | 48.65 | 126,916 | +0.14(+0.28%) |
Jul 16, 2024 | 48.35 | 48.62 | 48.24 | 48.51 | 70,107 | +0.18(+0.38%) |
Jul 15, 2024 | 48.22 | 48.53 | 48.03 | 48.33 | 81,545 | +0.31(+0.64%) |
Jul 12, 2024 | 48.03 | 48.11 | 47.79 | 48.02 | 299,453 | +0.10(+0.20%) |
Jul 11, 2024 | 47.92 | 47.99 | 47.54 | 47.92 | 644,922 | +0.05(+0.10%) |
Jul 10, 2024 | 47.97 | 48.14 | 47.77 | 47.87 | 93,426 | -0.24(-0.49%) |
Jul 09, 2024 | 47.87 | 48.15 | 47.75 | 48.11 | 55,588 | +0.22(+0.45%) |
Jul 08, 2024 | 47.92 | 48.09 | 47.81 | 47.89 | 64,968 | +0.07(+0.14%) |
Jul 05, 2024 | 48.34 | 48.34 | 47.70 | 47.83 | 78,529 | -0.37(-0.77%) |
Jul 03, 2024 | 47.97 | 48.35 | 47.97 | 48.20 | 36,200 | +0.28(+0.59%) |
Jul 02, 2024 | 47.96 | 48.16 | 47.81 | 47.91 | 55,309 | +0.07(+0.14%) |