Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 47.87 | 48.04 | 47.70 | 47.91 | 137,899 | -0.26(-0.54%) |
Sep 16, 2024 | 47.91 | 48.20 | 47.91 | 48.17 | 245,566 | +0.12(+0.25%) |
Sep 13, 2024 | 47.88 | 48.13 | 47.63 | 48.05 | 271,684 | +0.45(+0.95%) |
Sep 12, 2024 | 47.76 | 47.86 | 47.49 | 47.60 | 126,758 | -0.24(-0.50%) |
Sep 11, 2024 | 47.55 | 47.87 | 47.41 | 47.84 | 134,400 | -0.00(-0.01%) |
Sep 10, 2024 | 47.56 | 48.03 | 47.56 | 47.84 | 256,512 | +0.35(+0.74%) |
Sep 09, 2024 | 47.48 | 47.68 | 47.45 | 47.49 | 204,734 | +0.02(+0.03%) |
Sep 06, 2024 | 47.63 | 47.63 | 47.18 | 47.48 | 331,496 | +0.03(+0.06%) |
Sep 05, 2024 | 47.46 | 47.59 | 47.35 | 47.45 | 714,142 | +0.26(+0.55%) |
Sep 04, 2024 | 47.13 | 47.35 | 47.09 | 47.19 | 9,917 | +0.10(+0.21%) |
Sep 03, 2024 | 47.69 | 47.69 | 47.04 | 47.09 | 7,357 | -0.53(-1.11%) |
Aug 30, 2024 | 47.98 | 47.98 | 47.59 | 47.62 | 7,523 | -0.27(-0.55%) |
Aug 29, 2024 | 48.02 | 48.08 | 47.78 | 47.88 | 4,880 | -0.08(-0.16%) |
Aug 28, 2024 | 48.13 | 48.16 | 47.89 | 47.96 | 6,271 | -0.11(-0.23%) |
Aug 27, 2024 | 48.34 | 48.34 | 47.90 | 48.07 | 6,416 | -0.19(-0.39%) |
Aug 26, 2024 | 48.28 | 48.29 | 48.05 | 48.26 | 7,701 | -0.01(-0.03%) |
Aug 23, 2024 | 48.19 | 48.38 | 48.08 | 48.27 | 6,312 | +0.12(+0.25%) |
Aug 22, 2024 | 48.04 | 48.34 | 47.97 | 48.16 | 17,374 | +0.02(+0.03%) |
Aug 21, 2024 | 48.03 | 48.37 | 47.94 | 48.14 | 6,675 | +0.17(+0.35%) |
Aug 20, 2024 | 48.08 | 48.08 | 47.81 | 47.97 | 9,620 | +0.06(+0.13%) |
Aug 19, 2024 | 48.00 | 48.24 | 47.80 | 47.91 | 8,575 | -0.28(-0.57%) |
Aug 16, 2024 | 48.16 | 48.34 | 47.97 | 48.18 | 7,508 | +0.25(+0.52%) |
Aug 15, 2024 | 47.79 | 48.08 | 47.74 | 47.94 | 5,832 | -0.14(-0.30%) |
Aug 14, 2024 | 47.88 | 48.08 | 47.88 | 48.08 | 21,388 | +0.09(+0.19%) |
Aug 13, 2024 | 47.84 | 48.24 | 47.84 | 47.99 | 8,914 | +0.15(+0.31%) |
Aug 12, 2024 | 47.60 | 48.02 | 47.58 | 47.84 | 38,496 | +0.11(+0.23%) |
Aug 09, 2024 | 47.72 | 47.73 | 47.50 | 47.73 | 7,165 | -0.19(-0.39%) |
Aug 08, 2024 | 47.83 | 48.05 | 47.78 | 47.91 | 6,997 | +0.19(+0.40%) |
Aug 07, 2024 | 47.77 | 48.10 | 47.60 | 47.73 | 5,955 | +0.13(+0.28%) |
Aug 06, 2024 | 47.65 | 47.98 | 47.55 | 47.59 | 10,285 | -0.43(-0.90%) |
Aug 05, 2024 | 47.71 | 48.12 | 47.71 | 48.02 | 6,692 | -0.00(-0.01%) |
Aug 02, 2024 | 48.01 | 48.10 | 47.87 | 48.02 | 6,585 | -0.28(-0.57%) |
Aug 01, 2024 | 48.38 | 48.47 | 47.96 | 48.30 | 40,948 | -0.08(-0.17%) |
Jul 31, 2024 | 48.30 | 48.52 | 48.23 | 48.38 | 16,908 | +0.06(+0.12%) |
Jul 30, 2024 | 48.34 | 48.34 | 48.10 | 48.32 | 7,445 | +0.05(+0.11%) |
Jul 29, 2024 | 48.43 | 48.43 | 48.11 | 48.27 | 12,280 | -0.14(-0.30%) |
Jul 26, 2024 | 48.44 | 48.44 | 48.10 | 48.41 | 43,158 | +0.05(+0.10%) |
Jul 25, 2024 | 47.91 | 48.39 | 47.78 | 48.36 | 7,741 | +0.21(+0.44%) |
Jul 24, 2024 | 48.44 | 48.44 | 48.03 | 48.15 | 4,280 | -0.44(-0.90%) |
Jul 23, 2024 | 48.41 | 48.66 | 48.32 | 48.59 | 8,239 | -0.15(-0.30%) |
Jul 22, 2024 | 48.67 | 48.93 | 48.65 | 48.73 | 9,956 | -0.01(-0.01%) |
Jul 19, 2024 | 49.14 | 49.15 | 48.49 | 48.74 | 5,714 | -0.47(-0.96%) |
Jul 18, 2024 | 49.30 | 49.45 | 49.13 | 49.21 | 7,189 | -0.17(-0.34%) |
Jul 17, 2024 | 49.21 | 49.58 | 49.21 | 49.38 | 12,208 | -0.20(-0.41%) |
Jul 16, 2024 | 49.27 | 49.59 | 49.27 | 49.58 | 4,907 | -0.16(-0.31%) |
Jul 15, 2024 | 49.50 | 49.91 | 49.34 | 49.74 | 9,139 | +0.09(+0.18%) |
Jul 12, 2024 | 49.59 | 49.74 | 49.52 | 49.65 | 6,863 | +0.12(+0.25%) |
Jul 11, 2024 | 49.42 | 49.57 | 49.29 | 49.52 | 8,175 | -0.18(-0.36%) |
Jul 10, 2024 | 49.49 | 49.75 | 49.37 | 49.71 | 5,875 | +0.17(+0.33%) |
Jul 09, 2024 | 49.38 | 49.54 | 49.27 | 49.54 | 17,473 | +0.23(+0.47%) |
Jul 08, 2024 | 49.25 | 49.54 | 49.12 | 49.31 | 18,999 | +0.01(+0.02%) |
Jul 05, 2024 | 49.17 | 49.42 | 49.03 | 49.30 | 16,289 | +0.26(+0.52%) |
Jul 03, 2024 | 49.11 | 49.11 | 48.78 | 49.04 | 6,699 | +0.06(+0.13%) |
Jul 02, 2024 | 48.85 | 48.98 | 48.57 | 48.98 | 11,424 | +0.22(+0.45%) |