Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 47.52 | 47.55 | 47.50 | 47.53 | 36,369 | -0.03(-0.06%) |
Sep 16, 2024 | 47.49 | 47.57 | 47.49 | 47.56 | 27,665 | +0.06(+0.13%) |
Sep 13, 2024 | 47.48 | 47.53 | 47.47 | 47.50 | 16,691 | +0.08(+0.17%) |
Sep 12, 2024 | 47.40 | 47.44 | 47.37 | 47.42 | 36,281 | +0.00(+0.00%) |
Sep 11, 2024 | 47.43 | 47.48 | 47.40 | 47.42 | 90,982 | -0.02(-0.04%) |
Sep 10, 2024 | 47.44 | 47.50 | 47.38 | 47.44 | 54,252 | +0.06(+0.13%) |
Sep 09, 2024 | 47.32 | 47.39 | 47.32 | 47.38 | 198,313 | +0.02(+0.04%) |
Sep 06, 2024 | 47.38 | 47.41 | 47.24 | 47.36 | 37,370 | +0.07(+0.15%) |
Sep 05, 2024 | 47.27 | 47.32 | 47.20 | 47.29 | 115,326 | +0.06(+0.13%) |
Sep 04, 2024 | 47.11 | 47.25 | 47.11 | 47.23 | 79,148 | +0.15(+0.32%) |
Sep 03, 2024 | 47.05 | 47.12 | 47.03 | 47.08 | 47,082 | -0.11(-0.23%) |
Aug 30, 2024 | 47.20 | 47.23 | 47.17 | 47.19 | 25,049 | +0.01(+0.02%) |
Aug 29, 2024 | 47.18 | 47.24 | 47.18 | 47.18 | 67,929 | -0.03(-0.06%) |
Aug 28, 2024 | 47.22 | 47.25 | 47.19 | 47.21 | 123,348 | +0.01(+0.02%) |
Aug 27, 2024 | 47.17 | 47.22 | 47.13 | 47.20 | 51,430 | +0.02(+0.04%) |
Aug 26, 2024 | 47.26 | 47.26 | 47.15 | 47.18 | 34,214 | -0.01(-0.02%) |
Aug 23, 2024 | 47.12 | 47.20 | 47.08 | 47.19 | 51,698 | +0.11(+0.23%) |
Aug 22, 2024 | 47.11 | 47.12 | 47.04 | 47.08 | 64,983 | -0.06(-0.12%) |
Aug 21, 2024 | 47.10 | 47.19 | 47.10 | 47.14 | 52,122 | +0.09(+0.19%) |
Aug 20, 2024 | 47.04 | 47.07 | 47.03 | 47.05 | 25,669 | +0.06(+0.13%) |
Aug 19, 2024 | 46.96 | 47.02 | 46.96 | 46.99 | 66,624 | +0.02(+0.05%) |
Aug 16, 2024 | 47.03 | 47.03 | 46.95 | 46.97 | 116,404 | +0.01(+0.02%) |
Aug 15, 2024 | 46.98 | 47.00 | 46.90 | 46.96 | 781,428 | -0.17(-0.37%) |
Aug 14, 2024 | 47.06 | 47.14 | 47.05 | 47.13 | 63,412 | +0.02(+0.04%) |
Aug 13, 2024 | 47.06 | 47.12 | 47.02 | 47.11 | 56,447 | +0.07(+0.15%) |
Aug 12, 2024 | 46.91 | 47.05 | 46.91 | 47.04 | 32,949 | +0.05(+0.10%) |
Aug 09, 2024 | 46.94 | 46.99 | 46.91 | 46.99 | 17,025 | +0.05(+0.11%) |
Aug 08, 2024 | 46.84 | 46.94 | 46.84 | 46.94 | 43,440 | -0.04(-0.08%) |
Aug 07, 2024 | 46.93 | 46.98 | 46.88 | 46.98 | 26,002 | +0.00(+0.01%) |
Aug 06, 2024 | 47.09 | 47.09 | 46.92 | 46.98 | 32,658 | -0.07(-0.15%) |
Aug 05, 2024 | 47.18 | 47.25 | 47.00 | 47.05 | 58,866 | -0.12(-0.24%) |
Aug 02, 2024 | 46.97 | 47.17 | 46.97 | 47.16 | 21,837 | +0.33(+0.69%) |
Aug 01, 2024 | 46.79 | 46.86 | 46.79 | 46.83 | 12,307 | +0.07(+0.15%) |
Jul 31, 2024 | 46.66 | 46.77 | 46.61 | 46.77 | 52,635 | +0.10(+0.22%) |
Jul 30, 2024 | 46.59 | 46.70 | 46.56 | 46.66 | 427,344 | +0.04(+0.10%) |
Jul 29, 2024 | 46.62 | 46.65 | 46.57 | 46.62 | 18,512 | +0.04(+0.08%) |
Jul 26, 2024 | 46.61 | 46.61 | 46.55 | 46.58 | 18,592 | +0.09(+0.19%) |
Jul 25, 2024 | 46.51 | 46.56 | 46.48 | 46.49 | 8,730 | -0.01(-0.02%) |
Jul 24, 2024 | 46.51 | 46.57 | 46.46 | 46.50 | 21,092 | +0.02(+0.04%) |
Jul 23, 2024 | 46.51 | 46.52 | 46.46 | 46.48 | 45,566 | +0.01(+0.03%) |
Jul 22, 2024 | 46.45 | 46.48 | 46.43 | 46.47 | 28,674 | -0.00(-0.00%) |
Jul 19, 2024 | 46.44 | 46.47 | 46.43 | 46.47 | 6,520 | -0.04(-0.08%) |
Jul 18, 2024 | 46.49 | 46.53 | 46.46 | 46.50 | 83,659 | +0.02(+0.04%) |
Jul 17, 2024 | 46.44 | 46.52 | 46.44 | 46.48 | 19,527 | -0.02(-0.04%) |
Jul 16, 2024 | 46.49 | 46.52 | 46.41 | 46.50 | 49,967 | +0.07(+0.16%) |
Jul 15, 2024 | 46.42 | 46.47 | 46.41 | 46.43 | 115,076 | -0.00(-0.01%) |
Jul 12, 2024 | 46.42 | 46.45 | 46.38 | 46.43 | 13,578 | +0.08(+0.18%) |
Jul 11, 2024 | 46.37 | 46.41 | 46.34 | 46.35 | 45,410 | +0.15(+0.32%) |
Jul 10, 2024 | 46.28 | 46.28 | 46.16 | 46.20 | 67,524 | -0.04(-0.08%) |
Jul 09, 2024 | 46.30 | 46.30 | 46.16 | 46.24 | 23,853 | +0.03(+0.06%) |
Jul 08, 2024 | 46.17 | 46.23 | 46.17 | 46.21 | 23,600 | -0.03(-0.06%) |
Jul 05, 2024 | 46.17 | 46.25 | 46.15 | 46.24 | 9,337 | +0.13(+0.28%) |
Jul 03, 2024 | 46.00 | 46.11 | 46.00 | 46.11 | 16,616 | +0.10(+0.22%) |
Jul 02, 2024 | 46.01 | 46.04 | 45.97 | 46.01 | 22,866 | +0.04(+0.09%) |