Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 49.58 | 49.70 | 49.47 | 49.56 | 4,411 | +0.71(+1.46%) |
Sep 18, 2024 | 48.93 | 49.00 | 48.81 | 48.85 | 2,639 | -0.08(-0.16%) |
Sep 17, 2024 | 49.10 | 49.10 | 48.84 | 48.92 | 9,602 | +0.11(+0.22%) |
Sep 16, 2024 | 48.60 | 48.83 | 48.60 | 48.81 | 3,082 | +0.22(+0.45%) |
Sep 13, 2024 | 48.43 | 48.63 | 48.43 | 48.60 | 3,415 | +0.44(+0.92%) |
Sep 12, 2024 | 47.76 | 48.18 | 47.76 | 48.15 | 1,955 | +0.24(+0.49%) |
Sep 11, 2024 | 47.19 | 47.92 | 47.19 | 47.92 | 6,856 | +0.02(+0.03%) |
Sep 10, 2024 | 47.83 | 47.90 | 47.49 | 47.90 | 3,965 | +0.05(+0.09%) |
Sep 09, 2024 | 47.70 | 47.98 | 47.70 | 47.86 | 3,871 | +0.50(+1.06%) |
Sep 06, 2024 | 47.65 | 47.66 | 47.35 | 47.35 | 2,631 | -0.62(-1.29%) |
Sep 05, 2024 | 48.42 | 48.42 | 47.85 | 47.97 | 3,566 | -0.47(-0.96%) |
Sep 04, 2024 | 48.59 | 48.59 | 48.30 | 48.44 | 2,694 | -0.03(-0.06%) |
Sep 03, 2024 | 48.90 | 48.90 | 48.47 | 48.47 | 1,651 | -0.65(-1.33%) |
Aug 30, 2024 | 48.95 | 49.12 | 48.75 | 49.12 | 1,562 | +0.47(+0.97%) |
Aug 29, 2024 | 48.87 | 48.96 | 48.65 | 48.65 | 3,189 | +0.19(+0.40%) |
Aug 28, 2024 | 48.33 | 48.61 | 48.21 | 48.46 | 5,033 | -0.09(-0.19%) |
Aug 27, 2024 | 48.46 | 48.55 | 48.40 | 48.55 | 4,337 | +0.10(+0.21%) |
Aug 26, 2024 | 48.55 | 48.57 | 48.41 | 48.45 | 2,893 | -0.06(-0.12%) |
Aug 23, 2024 | 48.11 | 48.51 | 48.11 | 48.51 | 8,197 | +0.79(+1.65%) |
Aug 22, 2024 | 48.10 | 48.10 | 47.72 | 47.72 | 2,442 | -0.13(-0.27%) |
Aug 21, 2024 | 47.84 | 47.87 | 47.67 | 47.85 | 3,200 | +0.06(+0.13%) |
Aug 20, 2024 | 47.69 | 47.79 | 47.61 | 47.79 | 5,634 | -0.14(-0.29%) |
Aug 19, 2024 | 47.84 | 47.93 | 47.75 | 47.93 | 3,281 | +0.38(+0.79%) |
Aug 16, 2024 | 47.43 | 47.55 | 47.43 | 47.55 | 1,877 | +0.14(+0.29%) |
Aug 15, 2024 | 47.30 | 47.56 | 47.30 | 47.42 | 1,390 | +0.50(+1.06%) |
Aug 14, 2024 | 46.73 | 47.02 | 46.73 | 46.92 | 2,883 | +0.24(+0.51%) |
Aug 13, 2024 | 46.42 | 46.68 | 46.39 | 46.68 | 3,463 | +0.54(+1.17%) |
Aug 12, 2024 | 46.23 | 46.42 | 46.11 | 46.14 | 2,811 | -0.24(-0.52%) |
Aug 09, 2024 | 46.21 | 46.42 | 46.19 | 46.38 | 2,628 | +0.11(+0.25%) |
Aug 08, 2024 | 46.18 | 46.28 | 46.10 | 46.27 | 2,285 | +0.85(+1.88%) |
Aug 07, 2024 | 46.46 | 46.46 | 45.42 | 45.42 | 4,529 | -0.35(-0.75%) |
Aug 06, 2024 | 46.00 | 46.14 | 45.76 | 45.76 | 5,788 | +0.46(+1.01%) |
Aug 05, 2024 | 44.78 | 45.75 | 41.96 | 45.30 | 5,788 | -1.13(-2.42%) |
Aug 02, 2024 | 46.29 | 46.43 | 46.22 | 46.43 | 3,098 | -0.86(-1.81%) |
Aug 01, 2024 | 48.05 | 48.05 | 47.20 | 47.29 | 3,087 | -0.85(-1.77%) |
Jul 31, 2024 | 48.01 | 48.31 | 48.00 | 48.14 | 9,945 | +0.17(+0.36%) |
Jul 30, 2024 | 47.91 | 48.05 | 47.91 | 47.97 | 1,725 | +0.25(+0.53%) |
Jul 29, 2024 | 47.77 | 47.84 | 47.57 | 47.72 | 13,439 | -0.04(-0.07%) |
Jul 26, 2024 | 47.61 | 47.88 | 47.61 | 47.75 | 3,401 | +0.65(+1.39%) |
Jul 25, 2024 | 47.32 | 47.47 | 47.10 | 47.10 | 3,972 | +0.14(+0.30%) |
Jul 24, 2024 | 47.31 | 47.45 | 46.96 | 46.96 | 6,826 | -0.54(-1.14%) |
Jul 23, 2024 | 47.65 | 47.65 | 47.49 | 47.50 | 4,666 | -0.29(-0.62%) |
Jul 22, 2024 | 47.34 | 47.79 | 47.34 | 47.79 | 3,238 | +0.41(+0.87%) |
Jul 19, 2024 | 47.51 | 47.57 | 47.38 | 47.38 | 1,149 | -0.46(-0.96%) |
Jul 18, 2024 | 48.29 | 48.53 | 47.82 | 47.84 | 7,143 | -0.37(-0.76%) |
Jul 17, 2024 | 48.31 | 48.31 | 48.21 | 48.21 | 4,300 | -0.04(-0.08%) |
Jul 16, 2024 | 47.98 | 48.25 | 47.96 | 48.25 | 1,702 | +0.79(+1.67%) |
Jul 15, 2024 | 47.37 | 47.62 | 47.37 | 47.45 | 2,049 | +0.38(+0.81%) |
Jul 12, 2024 | 47.08 | 47.30 | 47.07 | 47.07 | 1,658 | +0.34(+0.73%) |
Jul 11, 2024 | 46.75 | 46.75 | 46.61 | 46.73 | 6,303 | +0.44(+0.95%) |
Jul 10, 2024 | 45.94 | 46.29 | 45.94 | 46.29 | 5,138 | +0.51(+1.12%) |
Jul 09, 2024 | 45.71 | 45.97 | 45.71 | 45.78 | 1,166 | -0.04(-0.09%) |
Jul 08, 2024 | 45.84 | 45.95 | 45.80 | 45.82 | 1,952 | +0.15(+0.32%) |
Jul 05, 2024 | 45.70 | 45.70 | 45.52 | 45.67 | 5,996 | -0.16(-0.34%) |
Jul 03, 2024 | 45.94 | 45.96 | 45.74 | 45.83 | 5,736 | +0.09(+0.19%) |
Jul 02, 2024 | 45.46 | 45.75 | 45.46 | 45.74 | 5,112 | +0.16(+0.34%) |