Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 48.61 | 48.63 | 48.48 | 48.55 | 207,025 | -0.02(-0.04%) |
Sep 25, 2024 | 48.66 | 48.66 | 48.56 | 48.57 | 151,286 | -0.15(-0.31%) |
Sep 24, 2024 | 48.58 | 48.77 | 48.56 | 48.72 | 184,592 | +0.04(+0.08%) |
Sep 23, 2024 | 48.63 | 48.76 | 48.55 | 48.68 | 214,440 | -0.02(-0.04%) |
Sep 20, 2024 | 48.69 | 48.77 | 48.62 | 48.70 | 224,004 | -0.03(-0.06%) |
Sep 19, 2024 | 48.66 | 48.73 | 48.63 | 48.73 | 155,204 | +0.03(+0.06%) |
Sep 18, 2024 | 48.78 | 48.92 | 48.70 | 48.70 | 415,030 | -0.16(-0.33%) |
Sep 17, 2024 | 48.92 | 48.95 | 48.86 | 48.86 | 243,468 | -0.06(-0.12%) |
Sep 16, 2024 | 48.86 | 48.95 | 48.81 | 48.92 | 144,817 | +0.09(+0.18%) |
Sep 13, 2024 | 48.81 | 48.86 | 48.75 | 48.83 | 138,557 | +0.13(+0.27%) |
Sep 12, 2024 | 48.72 | 48.76 | 48.64 | 48.70 | 168,934 | -0.05(-0.10%) |
Sep 11, 2024 | 48.69 | 48.86 | 48.69 | 48.75 | 200,156 | -0.01(-0.02%) |
Sep 10, 2024 | 48.62 | 48.79 | 48.62 | 48.76 | 228,945 | +0.16(+0.33%) |
Sep 09, 2024 | 48.53 | 48.66 | 48.50 | 48.60 | 155,997 | +0.05(+0.10%) |
Sep 06, 2024 | 48.53 | 48.75 | 48.44 | 48.55 | 137,047 | +0.05(+0.10%) |
Sep 05, 2024 | 48.46 | 48.51 | 48.34 | 48.50 | 369,542 | +0.13(+0.27%) |
Sep 04, 2024 | 48.18 | 48.39 | 48.18 | 48.37 | 240,477 | +0.23(+0.48%) |
Sep 03, 2024 | 48.13 | 48.19 | 48.09 | 48.14 | 220,997 | +0.05(+0.10%) |
Aug 30, 2024 | 48.22 | 48.28 | 48.09 | 48.09 | 153,563 | -0.11(-0.23%) |
Aug 29, 2024 | 48.20 | 48.25 | 48.16 | 48.20 | 122,733 | -0.07(-0.15%) |
Aug 28, 2024 | 48.32 | 48.34 | 48.26 | 48.27 | 178,346 | -0.05(-0.10%) |
Aug 27, 2024 | 48.18 | 48.34 | 48.18 | 48.32 | 167,754 | +0.02(+0.04%) |
Aug 26, 2024 | 48.41 | 48.41 | 48.30 | 48.30 | 192,621 | -0.06(-0.12%) |
Aug 23, 2024 | 48.24 | 48.37 | 48.19 | 48.36 | 195,854 | +0.22(+0.46%) |
Aug 22, 2024 | 48.22 | 48.23 | 48.09 | 48.14 | 287,698 | -0.18(-0.37%) |
Aug 21, 2024 | 48.27 | 48.41 | 48.17 | 48.32 | 175,952 | +0.09(+0.19%) |
Aug 20, 2024 | 48.17 | 48.26 | 48.14 | 48.23 | 208,150 | +0.16(+0.33%) |
Aug 19, 2024 | 47.99 | 48.13 | 47.99 | 48.07 | 190,030 | +0.07(+0.15%) |
Aug 16, 2024 | 48.00 | 48.02 | 47.91 | 48.00 | 190,319 | +0.08(+0.17%) |
Aug 15, 2024 | 47.82 | 47.92 | 47.81 | 47.92 | 254,283 | -0.18(-0.37%) |
Aug 14, 2024 | 48.07 | 48.17 | 48.04 | 48.10 | 1,129,786 | +0.06(+0.12%) |
Aug 13, 2024 | 48.01 | 48.04 | 47.96 | 48.04 | 122,436 | +0.20(+0.42%) |
Aug 12, 2024 | 47.74 | 47.89 | 47.72 | 47.84 | 146,634 | +0.09(+0.19%) |
Aug 09, 2024 | 47.83 | 47.83 | 47.74 | 47.75 | 321,889 | +0.14(+0.29%) |
Aug 08, 2024 | 47.56 | 47.64 | 47.54 | 47.61 | 121,302 | -0.09(-0.19%) |
Aug 07, 2024 | 47.74 | 47.79 | 47.63 | 47.70 | 198,737 | -0.11(-0.23%) |
Aug 06, 2024 | 48.06 | 48.06 | 47.81 | 47.81 | 302,567 | -0.33(-0.69%) |
Aug 05, 2024 | 48.33 | 48.39 | 48.01 | 48.14 | 234,690 | +0.00(+0.00%) |
Aug 02, 2024 | 47.94 | 48.17 | 47.90 | 48.14 | 199,396 | +0.56(+1.18%) |
Aug 01, 2024 | 47.51 | 47.66 | 47.49 | 47.58 | 171,326 | +0.17(+0.36%) |
Jul 31, 2024 | 47.26 | 47.41 | 47.21 | 47.41 | 263,046 | +0.27(+0.57%) |
Jul 30, 2024 | 47.13 | 47.19 | 47.08 | 47.14 | 170,537 | +0.05(+0.11%) |
Jul 29, 2024 | 47.11 | 47.13 | 47.05 | 47.09 | 205,992 | +0.07(+0.15%) |
Jul 26, 2024 | 47.02 | 47.06 | 46.97 | 47.02 | 134,904 | +0.18(+0.38%) |
Jul 25, 2024 | 46.80 | 46.94 | 46.80 | 46.84 | 176,931 | +0.08(+0.17%) |
Jul 24, 2024 | 46.94 | 46.97 | 46.74 | 46.76 | 372,663 | -0.12(-0.26%) |
Jul 23, 2024 | 46.90 | 46.95 | 46.87 | 46.88 | 150,986 | +0.00(+0.00%) |
Jul 22, 2024 | 46.95 | 46.96 | 46.80 | 46.88 | 191,096 | -0.02(-0.04%) |
Jul 19, 2024 | 46.96 | 46.96 | 46.87 | 46.90 | 160,069 | -0.12(-0.25%) |
Jul 18, 2024 | 47.03 | 47.13 | 46.99 | 47.02 | 248,674 | -0.07(-0.15%) |
Jul 17, 2024 | 47.09 | 47.15 | 47.00 | 47.09 | 234,946 | -0.01(-0.02%) |
Jul 16, 2024 | 46.97 | 47.10 | 46.95 | 47.10 | 195,956 | +0.18(+0.38%) |
Jul 15, 2024 | 46.95 | 47.01 | 46.89 | 46.92 | 169,760 | -0.15(-0.32%) |
Jul 12, 2024 | 46.95 | 47.07 | 46.94 | 47.07 | 136,990 | +0.13(+0.28%) |
Jul 11, 2024 | 46.96 | 47.03 | 46.92 | 46.94 | 318,298 | +0.23(+0.49%) |
Jul 10, 2024 | 46.71 | 46.74 | 46.64 | 46.71 | 584,965 | +0.04(+0.09%) |
Jul 09, 2024 | 46.65 | 46.67 | 46.55 | 46.67 | 322,189 | -0.02(-0.04%) |
Jul 08, 2024 | 46.67 | 46.71 | 46.62 | 46.69 | 126,107 | +0.03(+0.06%) |
Jul 05, 2024 | 46.60 | 46.70 | 46.55 | 46.66 | 207,483 | +0.18(+0.39%) |
Jul 03, 2024 | 46.32 | 46.49 | 46.30 | 46.48 | 110,347 | +0.29(+0.63%) |
Jul 02, 2024 | 46.20 | 46.22 | 46.12 | 46.19 | 472,291 | +0.16(+0.35%) |