Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 48.28 | 48.42 | 48.26 | 48.41 | 106,421 | +0.03(+0.06%) |
Sep 23, 2024 | 48.32 | 48.41 | 48.24 | 48.38 | 188,355 | -0.16(-0.33%) |
Sep 20, 2024 | 48.51 | 48.60 | 48.47 | 48.54 | 123,825 | -0.07(-0.14%) |
Sep 19, 2024 | 48.57 | 48.61 | 48.51 | 48.61 | 303,156 | +0.00(+0.00%) |
Sep 18, 2024 | 48.62 | 48.78 | 48.56 | 48.61 | 175,225 | -0.14(-0.29%) |
Sep 17, 2024 | 48.79 | 48.79 | 48.71 | 48.75 | 337,771 | -0.02(-0.04%) |
Sep 16, 2024 | 48.68 | 48.78 | 48.63 | 48.77 | 119,414 | +0.17(+0.35%) |
Sep 13, 2024 | 48.61 | 48.66 | 48.56 | 48.60 | 134,791 | +0.07(+0.14%) |
Sep 12, 2024 | 48.55 | 48.56 | 48.47 | 48.53 | 176,556 | -0.05(-0.10%) |
Sep 11, 2024 | 48.50 | 48.65 | 48.49 | 48.58 | 116,461 | -0.01(-0.02%) |
Sep 10, 2024 | 48.46 | 48.60 | 48.44 | 48.59 | 105,382 | +0.13(+0.27%) |
Sep 09, 2024 | 48.36 | 48.48 | 48.34 | 48.46 | 248,698 | +0.09(+0.19%) |
Sep 06, 2024 | 48.33 | 48.55 | 48.27 | 48.37 | 165,954 | +0.03(+0.06%) |
Sep 05, 2024 | 48.31 | 48.35 | 48.20 | 48.34 | 351,600 | +0.14(+0.29%) |
Sep 04, 2024 | 48.03 | 48.21 | 48.02 | 48.20 | 172,115 | +0.22(+0.46%) |
Sep 03, 2024 | 47.99 | 48.04 | 47.94 | 47.98 | 121,523 | +0.17(+0.36%) |
Aug 30, 2024 | 47.96 | 47.97 | 47.80 | 47.81 | 131,216 | -0.12(-0.25%) |
Aug 29, 2024 | 47.91 | 47.96 | 47.87 | 47.93 | 147,659 | -0.05(-0.10%) |
Aug 28, 2024 | 48.02 | 48.03 | 47.97 | 47.98 | 101,555 | -0.07(-0.15%) |
Aug 27, 2024 | 47.92 | 48.05 | 47.90 | 48.05 | 134,465 | -0.07(-0.15%) |
Aug 26, 2024 | 48.11 | 48.12 | 48.01 | 48.12 | 171,265 | +0.05(+0.10%) |
Aug 23, 2024 | 47.97 | 48.07 | 47.87 | 48.07 | 158,001 | +0.19(+0.40%) |
Aug 22, 2024 | 47.93 | 47.94 | 47.80 | 47.88 | 127,808 | -0.13(-0.27%) |
Aug 21, 2024 | 47.98 | 48.08 | 47.91 | 48.01 | 153,608 | +0.08(+0.17%) |
Aug 20, 2024 | 47.87 | 47.93 | 47.82 | 47.93 | 177,156 | +0.11(+0.23%) |
Aug 19, 2024 | 47.75 | 47.84 | 47.72 | 47.82 | 146,813 | +0.13(+0.27%) |
Aug 16, 2024 | 47.66 | 47.72 | 47.60 | 47.69 | 195,272 | +0.08(+0.17%) |
Aug 15, 2024 | 47.54 | 47.61 | 47.50 | 47.61 | 227,333 | -0.15(-0.31%) |
Aug 14, 2024 | 47.70 | 47.80 | 47.69 | 47.76 | 151,081 | +0.10(+0.21%) |
Aug 13, 2024 | 47.61 | 47.66 | 47.58 | 47.66 | 117,670 | +0.10(+0.21%) |
Aug 12, 2024 | 47.38 | 47.56 | 47.35 | 47.56 | 148,291 | +0.16(+0.34%) |
Aug 09, 2024 | 47.43 | 47.43 | 47.35 | 47.40 | 251,648 | +0.17(+0.36%) |
Aug 08, 2024 | 47.17 | 47.27 | 47.17 | 47.23 | 341,926 | -0.07(-0.15%) |
Aug 07, 2024 | 47.36 | 47.37 | 47.23 | 47.30 | 248,425 | -0.13(-0.27%) |
Aug 06, 2024 | 47.63 | 47.63 | 47.40 | 47.43 | 226,612 | -0.26(-0.54%) |
Aug 05, 2024 | 47.87 | 47.88 | 47.56 | 47.69 | 191,105 | -0.11(-0.23%) |
Aug 02, 2024 | 47.50 | 47.80 | 47.50 | 47.80 | 226,896 | +0.55(+1.16%) |
Aug 01, 2024 | 47.17 | 47.33 | 47.17 | 47.25 | 344,067 | +0.16(+0.34%) |
Jul 31, 2024 | 46.94 | 47.09 | 46.88 | 47.09 | 169,293 | +0.25(+0.53%) |
Jul 30, 2024 | 46.87 | 46.88 | 46.75 | 46.84 | 193,054 | +0.06(+0.13%) |
Jul 29, 2024 | 46.80 | 46.81 | 46.74 | 46.78 | 124,864 | +0.06(+0.13%) |
Jul 26, 2024 | 46.70 | 46.73 | 46.65 | 46.72 | 166,399 | +0.19(+0.41%) |
Jul 25, 2024 | 46.49 | 46.63 | 46.49 | 46.53 | 2,376,649 | +0.08(+0.17%) |
Jul 24, 2024 | 46.63 | 46.66 | 46.45 | 46.45 | 137,516 | -0.13(-0.28%) |
Jul 23, 2024 | 46.60 | 46.65 | 46.57 | 46.58 | 115,916 | -0.01(-0.02%) |
Jul 22, 2024 | 46.64 | 46.67 | 46.51 | 46.59 | 157,826 | +0.02(+0.05%) |
Jul 19, 2024 | 46.59 | 46.62 | 46.56 | 46.57 | 40,407 | -0.13(-0.28%) |
Jul 18, 2024 | 46.75 | 46.80 | 46.66 | 46.70 | 92,269 | -0.11(-0.23%) |
Jul 17, 2024 | 46.73 | 46.85 | 46.70 | 46.81 | 141,677 | +0.02(+0.04%) |
Jul 16, 2024 | 46.68 | 46.81 | 46.65 | 46.79 | 143,563 | +0.15(+0.32%) |
Jul 15, 2024 | 46.67 | 46.71 | 46.61 | 46.64 | 195,043 | -0.12(-0.25%) |
Jul 12, 2024 | 46.66 | 46.76 | 46.65 | 46.76 | 133,314 | +0.10(+0.21%) |
Jul 11, 2024 | 46.64 | 46.71 | 46.61 | 46.66 | 301,989 | +0.25(+0.53%) |
Jul 10, 2024 | 46.37 | 46.42 | 46.33 | 46.41 | 164,919 | +0.04(+0.09%) |
Jul 09, 2024 | 46.36 | 46.38 | 46.27 | 46.37 | 394,914 | -0.05(-0.11%) |
Jul 08, 2024 | 46.39 | 46.43 | 46.34 | 46.42 | 267,552 | +0.05(+0.11%) |
Jul 05, 2024 | 46.32 | 46.39 | 46.24 | 46.37 | 76,285 | +0.20(+0.43%) |
Jul 03, 2024 | 46.02 | 46.18 | 46.01 | 46.17 | 126,467 | +0.27(+0.58%) |
Jul 02, 2024 | 45.91 | 45.93 | 45.84 | 45.91 | 337,854 | -0.04(-0.09%) |