Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 49.23 | 49.32 | 49.19 | 49.30 | 51,747 | -0.06(-0.12%) |
Sep 25, 2024 | 49.39 | 49.47 | 49.30 | 49.36 | 43,673 | -0.07(-0.14%) |
Sep 24, 2024 | 49.32 | 49.44 | 49.32 | 49.43 | 36,239 | +0.05(+0.10%) |
Sep 23, 2024 | 49.37 | 49.44 | 49.33 | 49.38 | 244,460 | -0.04(-0.08%) |
Sep 20, 2024 | 49.35 | 49.43 | 49.31 | 49.42 | 40,022 | +0.08(+0.16%) |
Sep 19, 2024 | 49.30 | 49.42 | 49.28 | 49.34 | 76,247 | -0.09(-0.18%) |
Sep 18, 2024 | 49.43 | 49.45 | 49.35 | 49.43 | 51,515 | +0.00(+0.00%) |
Sep 17, 2024 | 49.42 | 49.48 | 49.36 | 49.43 | 56,920 | +0.02(+0.04%) |
Sep 16, 2024 | 49.42 | 49.43 | 49.35 | 49.41 | 54,537 | +0.09(+0.18%) |
Sep 13, 2024 | 49.30 | 49.39 | 49.21 | 49.32 | 85,305 | +0.01(+0.02%) |
Sep 12, 2024 | 49.40 | 49.40 | 49.23 | 49.31 | 86,694 | -0.03(-0.06%) |
Sep 11, 2024 | 49.36 | 49.38 | 49.25 | 49.34 | 61,718 | +0.08(+0.16%) |
Sep 10, 2024 | 49.23 | 49.34 | 49.21 | 49.26 | 90,098 | +0.02(+0.04%) |
Sep 09, 2024 | 49.23 | 49.28 | 49.16 | 49.24 | 64,079 | +0.03(+0.06%) |
Sep 06, 2024 | 49.28 | 49.29 | 49.15 | 49.21 | 49,496 | +0.06(+0.12%) |
Sep 05, 2024 | 49.05 | 49.15 | 49.03 | 49.15 | 46,579 | +0.08(+0.16%) |
Sep 04, 2024 | 49.01 | 49.15 | 49.00 | 49.07 | 45,819 | +0.03(+0.06%) |
Sep 03, 2024 | 49.44 | 49.44 | 48.97 | 49.04 | 93,396 | +0.14(+0.29%) |
Aug 30, 2024 | 48.84 | 48.93 | 48.82 | 48.90 | 94,971 | -0.01(-0.02%) |
Aug 29, 2024 | 48.78 | 48.93 | 48.76 | 48.91 | 56,705 | +0.04(+0.08%) |
Aug 28, 2024 | 48.89 | 48.90 | 48.82 | 48.87 | 74,251 | -0.02(-0.04%) |
Aug 27, 2024 | 48.90 | 48.92 | 48.82 | 48.89 | 76,297 | -0.07(-0.14%) |
Aug 26, 2024 | 49.06 | 49.26 | 48.90 | 48.96 | 67,593 | -0.02(-0.04%) |
Aug 23, 2024 | 48.87 | 49.09 | 48.86 | 48.98 | 169,463 | +0.10(+0.20%) |
Aug 22, 2024 | 48.93 | 48.94 | 48.81 | 48.88 | 92,328 | -0.08(-0.16%) |
Aug 21, 2024 | 48.88 | 49.01 | 48.88 | 48.96 | 107,351 | +0.05(+0.11%) |
Aug 20, 2024 | 48.86 | 48.92 | 48.84 | 48.91 | 197,432 | +0.11(+0.22%) |
Aug 19, 2024 | 48.80 | 48.95 | 48.76 | 48.80 | 77,079 | -0.05(-0.10%) |
Aug 16, 2024 | 48.78 | 48.85 | 48.77 | 48.85 | 33,353 | -0.05(-0.10%) |
Aug 15, 2024 | 48.96 | 48.96 | 48.77 | 48.90 | 72,013 | -0.08(-0.16%) |
Aug 14, 2024 | 48.98 | 48.99 | 48.93 | 48.98 | 68,398 | +0.00(+0.00%) |
Aug 13, 2024 | 48.98 | 48.99 | 48.84 | 48.98 | 34,641 | +0.14(+0.29%) |
Aug 12, 2024 | 48.78 | 48.85 | 48.72 | 48.84 | 28,423 | +0.08(+0.16%) |
Aug 09, 2024 | 48.76 | 48.86 | 48.74 | 48.76 | 59,017 | +0.00(+0.00%) |
Aug 08, 2024 | 48.86 | 48.86 | 48.74 | 48.76 | 36,178 | -0.10(-0.20%) |
Aug 07, 2024 | 49.09 | 49.09 | 48.78 | 48.86 | 54,098 | -0.27(-0.55%) |
Aug 06, 2024 | 49.20 | 49.20 | 49.01 | 49.13 | 104,630 | -0.07(-0.14%) |
Aug 05, 2024 | 49.31 | 49.31 | 49.09 | 49.20 | 286,240 | +0.10(+0.20%) |
Aug 02, 2024 | 49.10 | 49.11 | 48.96 | 49.10 | 61,599 | +0.30(+0.61%) |
Aug 01, 2024 | 48.63 | 48.80 | 48.63 | 48.80 | 54,132 | +0.14(+0.29%) |
Jul 31, 2024 | 48.66 | 48.66 | 48.52 | 48.66 | 79,315 | +0.06(+0.12%) |
Jul 30, 2024 | 48.59 | 48.62 | 48.48 | 48.60 | 50,007 | +0.01(+0.02%) |
Jul 29, 2024 | 48.68 | 48.68 | 48.50 | 48.59 | 49,643 | +0.07(+0.14%) |
Jul 26, 2024 | 48.58 | 48.58 | 48.44 | 48.52 | 77,100 | +0.04(+0.08%) |
Jul 25, 2024 | 48.35 | 48.49 | 48.35 | 48.48 | 41,280 | +0.13(+0.27%) |
Jul 24, 2024 | 48.62 | 48.62 | 48.34 | 48.35 | 58,230 | -0.10(-0.21%) |
Jul 23, 2024 | 49.16 | 49.16 | 48.38 | 48.45 | 23,497 | +0.08(+0.17%) |
Jul 22, 2024 | 48.40 | 48.52 | 48.35 | 48.37 | 33,559 | -0.06(-0.13%) |
Jul 19, 2024 | 48.53 | 48.54 | 48.37 | 48.43 | 35,419 | +0.00(+0.01%) |
Jul 18, 2024 | 48.33 | 48.50 | 48.29 | 48.43 | 41,180 | -0.08(-0.16%) |
Jul 17, 2024 | 48.58 | 48.58 | 48.40 | 48.50 | 68,332 | +0.09(+0.18%) |
Jul 16, 2024 | 48.34 | 48.47 | 48.34 | 48.42 | 53,754 | +0.05(+0.10%) |
Jul 15, 2024 | 48.42 | 48.42 | 48.29 | 48.37 | 42,690 | -0.07(-0.14%) |
Jul 12, 2024 | 48.55 | 48.55 | 48.36 | 48.44 | 36,346 | +0.12(+0.25%) |
Jul 11, 2024 | 48.31 | 48.45 | 48.31 | 48.32 | 41,708 | +0.11(+0.23%) |
Jul 10, 2024 | 48.19 | 48.28 | 48.19 | 48.21 | 94,227 | -0.01(-0.02%) |
Jul 09, 2024 | 48.18 | 48.27 | 48.16 | 48.22 | 66,574 | +0.05(+0.10%) |
Jul 08, 2024 | 48.18 | 48.29 | 48.15 | 48.17 | 78,933 | -0.07(-0.14%) |
Jul 05, 2024 | 48.14 | 48.31 | 48.14 | 48.24 | 20,204 | +0.04(+0.08%) |
Jul 03, 2024 | 48.07 | 48.22 | 48.06 | 48.20 | 24,293 | +0.20(+0.42%) |
Jul 02, 2024 | 48.03 | 48.15 | 47.97 | 48.00 | 92,873 | +0.05(+0.10%) |