Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 49.18 | 49.18 | 49.01 | 49.09 | 80,122 | +0.00(+0.00%) |
Sep 25, 2024 | 49.31 | 49.31 | 49.09 | 49.09 | 100,067 | -0.28(-0.57%) |
Sep 24, 2024 | 49.16 | 49.37 | 49.13 | 49.37 | 108,655 | +0.11(+0.22%) |
Sep 23, 2024 | 49.17 | 49.33 | 49.13 | 49.26 | 59,226 | -0.04(-0.08%) |
Sep 20, 2024 | 49.20 | 49.33 | 49.14 | 49.30 | 57,681 | +0.03(+0.06%) |
Sep 19, 2024 | 49.24 | 49.34 | 49.20 | 49.27 | 79,552 | +0.04(+0.08%) |
Sep 18, 2024 | 49.30 | 49.53 | 49.22 | 49.23 | 67,577 | -0.16(-0.32%) |
Sep 17, 2024 | 49.48 | 49.48 | 49.34 | 49.39 | 89,076 | -0.03(-0.06%) |
Sep 16, 2024 | 49.30 | 49.45 | 49.26 | 49.42 | 227,957 | +0.20(+0.41%) |
Sep 13, 2024 | 49.21 | 49.30 | 49.21 | 49.22 | 173,149 | +0.09(+0.18%) |
Sep 12, 2024 | 49.13 | 49.16 | 49.00 | 49.13 | 289,227 | -0.03(-0.07%) |
Sep 11, 2024 | 49.09 | 49.21 | 49.04 | 49.16 | 58,645 | +0.02(+0.05%) |
Sep 10, 2024 | 49.05 | 49.15 | 49.01 | 49.14 | 60,178 | +0.12(+0.24%) |
Sep 09, 2024 | 48.93 | 49.05 | 48.89 | 49.02 | 44,510 | +0.11(+0.22%) |
Sep 06, 2024 | 48.94 | 49.17 | 48.84 | 48.91 | 80,724 | -0.03(-0.06%) |
Sep 05, 2024 | 48.85 | 48.94 | 48.71 | 48.94 | 50,373 | +0.21(+0.43%) |
Sep 04, 2024 | 48.46 | 48.74 | 48.46 | 48.73 | 67,161 | +0.26(+0.54%) |
Sep 03, 2024 | 48.49 | 48.55 | 48.41 | 48.47 | 92,306 | -0.01(-0.02%) |
Aug 30, 2024 | 48.65 | 48.67 | 48.48 | 48.48 | 177,361 | -0.12(-0.25%) |
Aug 29, 2024 | 48.58 | 48.65 | 48.53 | 48.60 | 436,275 | -0.08(-0.16%) |
Aug 28, 2024 | 48.74 | 48.74 | 48.65 | 48.68 | 115,413 | -0.05(-0.10%) |
Aug 27, 2024 | 48.62 | 48.75 | 48.58 | 48.73 | 48,145 | -0.02(-0.04%) |
Aug 26, 2024 | 48.87 | 48.89 | 48.75 | 48.75 | 47,534 | -0.05(-0.10%) |
Aug 23, 2024 | 48.70 | 48.85 | 48.65 | 48.80 | 165,835 | +0.24(+0.49%) |
Aug 22, 2024 | 48.67 | 48.67 | 48.48 | 48.56 | 95,380 | -0.19(-0.39%) |
Aug 21, 2024 | 48.68 | 48.84 | 48.62 | 48.75 | 78,702 | +0.11(+0.23%) |
Aug 20, 2024 | 48.60 | 48.65 | 48.55 | 48.64 | 67,359 | +0.12(+0.25%) |
Aug 19, 2024 | 48.40 | 48.55 | 48.40 | 48.52 | 71,810 | +0.10(+0.21%) |
Aug 16, 2024 | 48.37 | 48.44 | 48.29 | 48.42 | 63,691 | +0.12(+0.25%) |
Aug 15, 2024 | 48.17 | 48.32 | 48.17 | 48.30 | 112,995 | -0.10(-0.21%) |
Aug 14, 2024 | 48.32 | 48.50 | 48.32 | 48.40 | 200,220 | +0.11(+0.23%) |
Aug 13, 2024 | 48.20 | 48.29 | 48.14 | 48.29 | 102,814 | +0.29(+0.60%) |
Aug 12, 2024 | 47.91 | 48.04 | 47.86 | 48.00 | 61,421 | +0.09(+0.19%) |
Aug 09, 2024 | 47.93 | 48.00 | 47.88 | 47.91 | 168,908 | +0.20(+0.42%) |
Aug 08, 2024 | 47.70 | 47.76 | 47.62 | 47.71 | 63,251 | +0.00(+0.00%) |
Aug 07, 2024 | 47.90 | 47.96 | 47.67 | 47.71 | 293,148 | -0.20(-0.42%) |
Aug 06, 2024 | 48.14 | 48.17 | 47.91 | 47.91 | 148,626 | -0.29(-0.60%) |
Aug 05, 2024 | 48.32 | 48.33 | 48.06 | 48.20 | 279,863 | -0.06(-0.12%) |
Aug 02, 2024 | 48.04 | 48.29 | 48.04 | 48.26 | 129,882 | +0.42(+0.88%) |
Aug 01, 2024 | 47.79 | 47.92 | 47.78 | 47.84 | 149,701 | +0.16(+0.33%) |
Jul 31, 2024 | 47.58 | 47.69 | 47.51 | 47.69 | 135,598 | +0.26(+0.55%) |
Jul 30, 2024 | 47.41 | 47.46 | 47.35 | 47.43 | 125,726 | +0.02(+0.04%) |
Jul 29, 2024 | 47.41 | 47.42 | 47.33 | 47.41 | 146,431 | +0.10(+0.21%) |
Jul 26, 2024 | 47.28 | 47.34 | 47.23 | 47.31 | 98,335 | +0.22(+0.47%) |
Jul 25, 2024 | 47.03 | 47.21 | 47.03 | 47.09 | 263,427 | +0.11(+0.23%) |
Jul 24, 2024 | 47.22 | 47.24 | 46.96 | 46.98 | 595,253 | -0.22(-0.46%) |
Jul 23, 2024 | 47.26 | 47.30 | 47.18 | 47.20 | 5,247,669 | -0.01(-0.02%) |
Jul 22, 2024 | 47.28 | 47.34 | 47.15 | 47.21 | 116,880 | -0.01(-0.02%) |
Jul 19, 2024 | 47.47 | 47.47 | 47.20 | 47.22 | 121,330 | -0.16(-0.34%) |
Jul 18, 2024 | 47.42 | 47.52 | 47.36 | 47.38 | 62,849 | -0.14(-0.29%) |
Jul 17, 2024 | 47.38 | 47.54 | 47.38 | 47.52 | 105,714 | +0.02(+0.03%) |
Jul 16, 2024 | 47.41 | 47.51 | 47.34 | 47.50 | 69,194 | +0.23(+0.50%) |
Jul 15, 2024 | 47.35 | 47.42 | 47.27 | 47.27 | 181,647 | -0.22(-0.46%) |
Jul 12, 2024 | 47.36 | 47.49 | 47.33 | 47.49 | 268,370 | +0.16(+0.34%) |
Jul 11, 2024 | 47.37 | 47.42 | 47.30 | 47.33 | 77,485 | +0.22(+0.47%) |
Jul 10, 2024 | 47.04 | 47.11 | 47.01 | 47.11 | 36,959 | +0.08(+0.17%) |
Jul 09, 2024 | 47.02 | 47.04 | 46.93 | 47.03 | 43,394 | -0.07(-0.15%) |
Jul 08, 2024 | 47.13 | 47.13 | 47.04 | 47.10 | 73,192 | +0.02(+0.03%) |
Jul 05, 2024 | 47.01 | 47.11 | 46.93 | 47.08 | 54,551 | +0.23(+0.50%) |
Jul 03, 2024 | 46.73 | 46.87 | 46.69 | 46.85 | 41,357 | +0.28(+0.60%) |
Jul 02, 2024 | 46.48 | 46.60 | 46.48 | 46.57 | 63,778 | +0.20(+0.43%) |