Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 48.16 | 48.20 | 48.16 | 48.19 | 2,284 | -0.01(-0.01%) |
Sep 16, 2024 | 48.17 | 48.20 | 48.17 | 48.20 | 614 | +0.04(+0.07%) |
Sep 13, 2024 | 48.14 | 48.16 | 48.14 | 48.16 | 910 | +0.07(+0.16%) |
Sep 12, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 75 | -0.02(-0.03%) |
Sep 11, 2024 | 48.09 | 48.13 | 48.09 | 48.10 | 902 | +0.02(+0.04%) |
Sep 10, 2024 | 48.06 | 48.10 | 48.06 | 48.08 | 8,036 | +0.01(+0.01%) |
Sep 09, 2024 | 48.01 | 48.09 | 48.01 | 48.07 | 4,778 | +0.07(+0.16%) |
Sep 06, 2024 | 47.94 | 48.07 | 47.94 | 48.00 | 5,623 | +0.06(+0.14%) |
Sep 05, 2024 | 47.91 | 47.94 | 47.89 | 47.94 | 1,107 | +0.04(+0.09%) |
Sep 04, 2024 | 47.87 | 47.90 | 47.87 | 47.89 | 2,877 | +0.10(+0.22%) |
Sep 03, 2024 | 47.81 | 47.81 | 47.76 | 47.79 | 1,825 | +0.04(+0.07%) |
Aug 30, 2024 | 47.75 | 47.78 | 47.73 | 47.76 | 2,874 | -0.01(-0.01%) |
Aug 29, 2024 | 47.79 | 47.79 | 47.73 | 47.76 | 4,332 | -0.02(-0.04%) |
Aug 28, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 154 | +0.01(+0.02%) |
Aug 27, 2024 | 47.74 | 47.77 | 47.72 | 47.77 | 2,896 | -0.02(-0.04%) |
Aug 26, 2024 | 47.75 | 47.86 | 47.73 | 47.79 | 13,903 | +0.06(+0.12%) |
Aug 23, 2024 | 47.71 | 47.73 | 47.71 | 47.73 | 39,973 | +0.04(+0.08%) |
Aug 22, 2024 | 47.70 | 47.70 | 47.66 | 47.69 | 6,629 | -0.05(-0.11%) |
Aug 21, 2024 | 47.67 | 47.75 | 47.67 | 47.74 | 9,256 | +0.12(+0.26%) |
Aug 20, 2024 | 47.59 | 47.63 | 47.59 | 47.62 | 1,075 | +0.04(+0.07%) |
Aug 19, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 204 | +0.02(+0.04%) |
Aug 16, 2024 | 47.56 | 47.56 | 47.52 | 47.56 | 1,662 | +0.05(+0.11%) |
Aug 15, 2024 | 47.50 | 47.54 | 47.50 | 47.51 | 8,433 | -0.11(-0.24%) |
Aug 14, 2024 | 47.58 | 47.67 | 47.58 | 47.63 | 752 | +0.03(+0.07%) |
Aug 13, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 656 | +0.10(+0.20%) |
Aug 12, 2024 | 47.48 | 47.50 | 47.48 | 47.50 | 1,085 | +0.03(+0.06%) |
Aug 09, 2024 | 47.47 | 47.49 | 47.45 | 47.47 | 1,310 | +0.01(+0.02%) |
Aug 08, 2024 | 47.44 | 47.46 | 47.44 | 47.46 | 2,106 | -0.01(-0.02%) |
Aug 07, 2024 | 47.47 | 47.48 | 47.46 | 47.47 | 1,479 | -0.05(-0.12%) |
Aug 06, 2024 | 47.52 | 47.54 | 47.50 | 47.52 | 4,845 | -0.05(-0.10%) |
Aug 05, 2024 | 47.61 | 47.61 | 47.57 | 47.57 | 1,806 | -0.04(-0.09%) |
Aug 02, 2024 | 47.49 | 47.63 | 47.38 | 47.61 | 3,819 | +0.25(+0.53%) |
Aug 01, 2024 | 47.29 | 47.36 | 47.29 | 47.36 | 947 | +0.12(+0.25%) |
Jul 31, 2024 | 47.17 | 47.24 | 47.16 | 47.24 | 466 | +0.10(+0.22%) |
Jul 30, 2024 | 47.14 | 47.14 | 47.10 | 47.14 | 6,024 | +0.02(+0.04%) |
Jul 29, 2024 | 47.11 | 47.13 | 47.11 | 47.12 | 1,029 | +0.03(+0.06%) |
Jul 26, 2024 | 47.09 | 47.10 | 47.07 | 47.09 | 1,505 | +0.09(+0.19%) |
Jul 25, 2024 | 47.04 | 47.06 | 47.00 | 47.00 | 2,007 | -0.01(-0.02%) |
Jul 24, 2024 | 47.05 | 47.05 | 47.01 | 47.01 | 542 | +0.01(+0.03%) |
Jul 23, 2024 | 47.01 | 47.01 | 46.99 | 47.00 | 1,045 | +0.02(+0.05%) |
Jul 22, 2024 | 46.96 | 46.99 | 46.94 | 46.97 | 3,486 | +0.00(+0.00%) |
Jul 19, 2024 | 46.97 | 46.98 | 46.97 | 46.97 | 421 | -0.07(-0.15%) |
Jul 18, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 802 | +0.00(+0.01%) |
Jul 17, 2024 | 47.00 | 47.04 | 47.00 | 47.04 | 5,053 | -0.01(-0.01%) |
Jul 16, 2024 | 47.03 | 47.04 | 46.99 | 47.04 | 1,292 | +0.02(+0.05%) |
Jul 15, 2024 | 47.01 | 47.02 | 47.01 | 47.02 | 440 | +0.02(+0.05%) |
Jul 12, 2024 | 46.98 | 46.99 | 46.98 | 46.99 | 473 | +0.05(+0.11%) |
Jul 11, 2024 | 46.93 | 46.95 | 46.93 | 46.94 | 2,964 | +0.12(+0.26%) |
Jul 10, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 806 | +0.03(+0.06%) |
Jul 09, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 156 | -0.02(-0.04%) |
Jul 08, 2024 | 46.80 | 46.82 | 46.79 | 46.81 | 4,526 | +0.02(+0.05%) |
Jul 05, 2024 | 46.77 | 46.79 | 46.77 | 46.78 | 2,910 | +0.10(+0.22%) |
Jul 03, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 1,078 | +0.09(+0.19%) |
Jul 02, 2024 | 46.60 | 46.60 | 46.59 | 46.59 | 923 | +0.05(+0.12%) |