Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 09, 2024 | 48.67 | 48.68 | 48.63 | 48.66 | 146,281 | -0.02(-0.03%) |
Sep 06, 2024 | 48.63 | 48.73 | 48.57 | 48.68 | 166,450 | +0.10(+0.21%) |
Sep 05, 2024 | 48.61 | 48.61 | 48.54 | 48.58 | 81,366 | +0.01(+0.02%) |
Sep 04, 2024 | 48.51 | 48.57 | 48.49 | 48.57 | 156,437 | +0.13(+0.28%) |
Sep 03, 2024 | 48.41 | 48.46 | 48.41 | 48.44 | 174,094 | -0.13(-0.27%) |
Aug 30, 2024 | 48.57 | 48.59 | 48.56 | 48.56 | 76,549 | +0.00(+0.01%) |
Aug 29, 2024 | 48.58 | 48.58 | 48.56 | 48.56 | 59,699 | -0.03(-0.06%) |
Aug 28, 2024 | 48.60 | 48.60 | 48.58 | 48.59 | 71,718 | +0.01(+0.01%) |
Aug 27, 2024 | 48.55 | 48.59 | 48.54 | 48.59 | 75,121 | +0.05(+0.09%) |
Aug 26, 2024 | 48.58 | 48.60 | 48.54 | 48.54 | 90,600 | -0.02(-0.05%) |
Aug 23, 2024 | 48.48 | 48.58 | 48.47 | 48.56 | 54,856 | +0.09(+0.20%) |
Aug 22, 2024 | 48.50 | 48.50 | 48.46 | 48.47 | 69,273 | -0.06(-0.13%) |
Aug 21, 2024 | 48.49 | 48.57 | 48.48 | 48.53 | 139,205 | +0.06(+0.13%) |
Aug 20, 2024 | 48.47 | 48.48 | 48.44 | 48.47 | 99,302 | +0.06(+0.12%) |
Aug 19, 2024 | 48.40 | 48.43 | 48.39 | 48.41 | 70,072 | +0.00(+0.01%) |
Aug 16, 2024 | 48.40 | 48.42 | 48.37 | 48.41 | 142,959 | +0.05(+0.10%) |
Aug 15, 2024 | 48.38 | 48.38 | 48.34 | 48.35 | 80,528 | -0.12(-0.24%) |
Aug 14, 2024 | 48.47 | 48.51 | 48.46 | 48.47 | 32,660 | -0.02(-0.03%) |
Aug 13, 2024 | 48.48 | 48.49 | 48.45 | 48.48 | 129,605 | +0.07(+0.14%) |
Aug 12, 2024 | 48.37 | 48.43 | 48.36 | 48.41 | 53,611 | +0.03(+0.07%) |
Aug 09, 2024 | 48.40 | 48.42 | 48.36 | 48.38 | 105,394 | +0.02(+0.03%) |
Aug 08, 2024 | 48.34 | 48.38 | 48.33 | 48.37 | 58,913 | -0.04(-0.08%) |
Aug 07, 2024 | 48.40 | 48.42 | 48.36 | 48.41 | 41,280 | +0.00(+0.00%) |
Aug 06, 2024 | 48.47 | 48.47 | 48.38 | 48.41 | 116,219 | -0.09(-0.20%) |
Aug 05, 2024 | 48.64 | 48.64 | 48.44 | 48.50 | 196,070 | -0.01(-0.01%) |
Aug 02, 2024 | 48.40 | 48.51 | 48.40 | 48.51 | 120,903 | +0.29(+0.59%) |
Aug 01, 2024 | 48.13 | 48.23 | 48.13 | 48.22 | 57,016 | +0.10(+0.21%) |
Jul 31, 2024 | 48.06 | 48.14 | 48.02 | 48.12 | 79,515 | +0.07(+0.15%) |
Jul 30, 2024 | 48.01 | 48.05 | 48.00 | 48.04 | 190,336 | +0.04(+0.08%) |
Jul 29, 2024 | 48.01 | 48.02 | 47.99 | 48.00 | 55,744 | +0.00(+0.00%) |
Jul 26, 2024 | 48.02 | 48.02 | 48.00 | 48.00 | 63,252 | +0.07(+0.15%) |
Jul 25, 2024 | 47.95 | 47.98 | 47.93 | 47.93 | 54,093 | -0.02(-0.04%) |
Jul 24, 2024 | 47.97 | 47.98 | 47.94 | 47.95 | 217,883 | +0.03(+0.07%) |
Jul 23, 2024 | 47.90 | 47.92 | 47.89 | 47.92 | 66,091 | +0.04(+0.09%) |
Jul 22, 2024 | 47.88 | 47.89 | 47.86 | 47.87 | 46,470 | -0.02(-0.04%) |
Jul 19, 2024 | 47.90 | 47.90 | 47.88 | 47.89 | 36,799 | -0.00(-0.00%) |
Jul 18, 2024 | 47.92 | 47.94 | 47.89 | 47.90 | 136,704 | -0.03(-0.07%) |
Jul 17, 2024 | 47.91 | 47.94 | 47.90 | 47.93 | 125,404 | +0.00(+0.00%) |
Jul 16, 2024 | 47.90 | 47.93 | 47.89 | 47.93 | 101,501 | +0.02(+0.04%) |
Jul 15, 2024 | 47.91 | 47.93 | 47.89 | 47.91 | 76,923 | +0.02(+0.03%) |
Jul 12, 2024 | 47.86 | 47.90 | 47.85 | 47.89 | 93,179 | +0.06(+0.14%) |
Jul 11, 2024 | 47.82 | 47.85 | 47.82 | 47.83 | 291,747 | +0.10(+0.22%) |
Jul 10, 2024 | 47.72 | 47.74 | 47.71 | 47.73 | 31,201 | +0.01(+0.02%) |
Jul 09, 2024 | 47.70 | 47.72 | 47.69 | 47.72 | 39,731 | +0.00(+0.00%) |
Jul 08, 2024 | 47.72 | 47.72 | 47.70 | 47.72 | 43,798 | -0.01(-0.01%) |
Jul 05, 2024 | 47.70 | 47.73 | 47.68 | 47.72 | 50,830 | +0.09(+0.19%) |
Jul 03, 2024 | 47.59 | 47.64 | 47.58 | 47.63 | 41,515 | +0.05(+0.10%) |
Jul 02, 2024 | 47.58 | 47.63 | 47.57 | 47.58 | 79,089 | +0.03(+0.07%) |