Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 49.13 | 49.36 | 48.78 | 48.97 | 25,797 | +0.16(+0.33%) |
Sep 26, 2024 | 49.14 | 49.15 | 48.62 | 48.81 | 23,473 | +0.35(+0.72%) |
Sep 25, 2024 | 48.86 | 49.07 | 48.41 | 48.46 | 23,963 | -0.63(-1.28%) |
Sep 24, 2024 | 49.22 | 49.22 | 48.72 | 49.09 | 19,248 | +0.26(+0.53%) |
Sep 23, 2024 | 49.18 | 49.18 | 48.74 | 48.83 | 18,846 | -0.06(-0.12%) |
Sep 20, 2024 | 49.30 | 49.30 | 48.78 | 48.89 | 32,376 | -0.23(-0.47%) |
Sep 19, 2024 | 49.71 | 49.71 | 48.74 | 49.12 | 110,319 | +0.94(+1.95%) |
Sep 18, 2024 | 48.21 | 49.15 | 48.00 | 48.18 | 26,303 | +0.02(+0.04%) |
Sep 17, 2024 | 47.99 | 48.56 | 47.98 | 48.16 | 60,897 | +0.28(+0.58%) |
Sep 16, 2024 | 47.73 | 47.99 | 47.59 | 47.88 | 25,588 | +0.16(+0.34%) |
Sep 13, 2024 | 47.16 | 47.81 | 47.07 | 47.72 | 40,391 | +0.87(+1.86%) |
Sep 12, 2024 | 46.53 | 46.95 | 46.36 | 46.85 | 42,075 | +0.51(+1.11%) |
Sep 11, 2024 | 45.86 | 46.34 | 45.39 | 46.34 | 18,840 | +0.34(+0.73%) |
Sep 10, 2024 | 46.18 | 46.18 | 45.53 | 46.00 | 49,218 | -0.05(-0.11%) |
Sep 09, 2024 | 46.04 | 46.35 | 46.00 | 46.05 | 14,842 | +0.41(+0.90%) |
Sep 06, 2024 | 46.80 | 46.81 | 45.62 | 45.64 | 29,837 | -0.90(-1.93%) |
Sep 05, 2024 | 46.91 | 46.91 | 46.33 | 46.54 | 54,766 | -0.20(-0.43%) |
Sep 04, 2024 | 46.73 | 47.21 | 46.55 | 46.74 | 24,990 | -0.05(-0.11%) |
Sep 03, 2024 | 48.05 | 48.05 | 46.65 | 46.79 | 35,309 | -1.41(-2.93%) |
Aug 30, 2024 | 48.18 | 48.28 | 47.68 | 48.20 | 26,141 | +0.23(+0.48%) |
Aug 29, 2024 | 48.00 | 48.46 | 47.87 | 47.97 | 16,354 | +0.33(+0.69%) |
Aug 28, 2024 | 47.80 | 48.04 | 47.40 | 47.64 | 54,049 | -0.38(-0.79%) |
Aug 27, 2024 | 48.07 | 48.08 | 47.72 | 48.02 | 30,829 | -0.18(-0.37%) |
Aug 26, 2024 | 48.44 | 48.65 | 48.20 | 48.20 | 42,590 | -0.09(-0.19%) |
Aug 23, 2024 | 47.51 | 48.36 | 47.45 | 48.29 | 62,705 | +1.22(+2.59%) |
Aug 22, 2024 | 47.57 | 47.57 | 47.07 | 47.07 | 25,068 | -0.48(-1.01%) |
Aug 21, 2024 | 47.21 | 47.57 | 47.00 | 47.55 | 24,823 | +0.72(+1.54%) |
Aug 20, 2024 | 47.21 | 47.28 | 46.71 | 46.83 | 24,734 | -0.48(-1.01%) |
Aug 19, 2024 | 46.85 | 47.31 | 46.83 | 47.31 | 35,401 | +0.57(+1.22%) |
Aug 16, 2024 | 46.70 | 46.84 | 46.59 | 46.74 | 16,495 | +0.01(+0.02%) |
Aug 15, 2024 | 46.52 | 46.85 | 46.38 | 46.73 | 34,474 | +1.09(+2.39%) |
Aug 14, 2024 | 46.19 | 46.19 | 45.53 | 45.64 | 17,495 | -0.21(-0.46%) |
Aug 13, 2024 | 45.58 | 45.90 | 45.27 | 45.85 | 18,691 | +0.80(+1.78%) |
Aug 12, 2024 | 45.65 | 45.65 | 45.00 | 45.05 | 32,248 | -0.32(-0.71%) |
Aug 09, 2024 | 45.41 | 45.55 | 45.17 | 45.37 | 22,028 | -0.05(-0.11%) |
Aug 08, 2024 | 44.79 | 45.44 | 44.50 | 45.42 | 50,717 | +1.15(+2.60%) |
Aug 07, 2024 | 45.47 | 45.47 | 44.20 | 44.27 | 31,716 | -0.52(-1.16%) |
Aug 06, 2024 | 44.40 | 45.34 | 44.12 | 44.79 | 44,340 | +0.55(+1.24%) |
Aug 05, 2024 | 43.23 | 44.73 | 42.84 | 44.24 | 63,080 | -1.25(-2.75%) |
Aug 02, 2024 | 45.62 | 45.72 | 45.01 | 45.49 | 122,966 | -1.60(-3.40%) |
Aug 01, 2024 | 48.31 | 48.50 | 46.61 | 47.09 | 46,957 | -1.23(-2.55%) |
Jul 31, 2024 | 48.32 | 48.91 | 47.90 | 48.32 | 43,206 | +0.47(+0.98%) |
Jul 30, 2024 | 48.07 | 48.30 | 47.56 | 47.85 | 41,207 | -0.01(-0.01%) |
Jul 29, 2024 | 48.30 | 48.44 | 47.55 | 47.86 | 43,281 | -0.27(-0.56%) |
Jul 26, 2024 | 48.10 | 48.30 | 47.78 | 48.13 | 23,082 | +0.80(+1.69%) |
Jul 25, 2024 | 47.11 | 48.08 | 46.99 | 47.33 | 42,610 | +0.32(+0.68%) |
Jul 24, 2024 | 47.86 | 48.10 | 46.94 | 47.01 | 33,506 | -1.16(-2.41%) |
Jul 23, 2024 | 47.70 | 48.34 | 47.70 | 48.17 | 36,899 | +0.31(+0.65%) |
Jul 22, 2024 | 47.49 | 47.97 | 47.05 | 47.86 | 38,349 | +0.70(+1.48%) |
Jul 19, 2024 | 47.40 | 47.40 | 47.05 | 47.16 | 19,007 | -0.34(-0.72%) |
Jul 18, 2024 | 48.19 | 48.70 | 47.22 | 47.50 | 63,819 | -0.70(-1.45%) |
Jul 17, 2024 | 48.79 | 49.19 | 48.19 | 48.20 | 53,406 | -0.79(-1.61%) |
Jul 16, 2024 | 48.09 | 49.16 | 48.00 | 48.99 | 87,150 | +1.31(+2.75%) |
Jul 15, 2024 | 47.46 | 47.91 | 47.16 | 47.68 | 97,498 | +0.52(+1.11%) |
Jul 12, 2024 | 46.96 | 47.37 | 46.93 | 47.16 | 36,586 | +0.64(+1.37%) |
Jul 11, 2024 | 46.07 | 46.65 | 46.05 | 46.52 | 34,917 | +1.08(+2.38%) |
Jul 10, 2024 | 45.35 | 45.44 | 45.06 | 45.44 | 21,342 | +0.30(+0.66%) |
Jul 09, 2024 | 45.44 | 45.58 | 45.01 | 45.14 | 115,395 | -0.26(-0.57%) |
Jul 08, 2024 | 45.35 | 45.81 | 45.35 | 45.40 | 26,607 | +0.16(+0.35%) |
Jul 05, 2024 | 45.39 | 45.39 | 44.95 | 45.24 | 19,582 | -0.07(-0.15%) |
Jul 03, 2024 | 45.30 | 45.54 | 45.20 | 45.31 | 12,138 | +0.14(+0.31%) |
Jul 02, 2024 | 45.02 | 45.21 | 45.00 | 45.17 | 9,594 | +0.14(+0.32%) |