Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 49.04 | 49.04 | 49.03 | 49.03 | 74,678 | +0.00(+0.00%) |
Sep 25, 2024 | 49.03 | 49.04 | 49.03 | 49.03 | 16,754 | +0.00(+0.00%) |
Sep 24, 2024 | 49.04 | 49.04 | 49.02 | 49.03 | 25,387 | +0.01(+0.02%) |
Sep 23, 2024 | 49.01 | 49.02 | 49.01 | 49.02 | 22,992 | +0.00(+0.00%) |
Sep 20, 2024 | 49.03 | 49.03 | 49.01 | 49.02 | 40,178 | +0.02(+0.04%) |
Sep 19, 2024 | 48.97 | 49.02 | 48.97 | 49.00 | 36,776 | +0.01(+0.02%) |
Sep 18, 2024 | 48.98 | 48.99 | 48.98 | 48.99 | 19,221 | +0.01(+0.02%) |
Sep 17, 2024 | 48.99 | 48.99 | 48.98 | 48.98 | 19,965 | +0.01(+0.02%) |
Sep 16, 2024 | 48.98 | 48.99 | 48.97 | 48.97 | 20,334 | +0.01(+0.02%) |
Sep 13, 2024 | 48.96 | 48.96 | 48.94 | 48.96 | 69,803 | +0.02(+0.04%) |
Sep 12, 2024 | 48.93 | 48.94 | 48.93 | 48.94 | 33,225 | +0.01(+0.02%) |
Sep 11, 2024 | 48.93 | 48.94 | 48.93 | 48.93 | 19,070 | +0.01(+0.02%) |
Sep 10, 2024 | 48.93 | 48.93 | 48.92 | 48.92 | 24,635 | +0.01(+0.02%) |
Sep 09, 2024 | 48.93 | 48.93 | 48.91 | 48.91 | 32,499 | +0.00(+0.00%) |
Sep 06, 2024 | 48.89 | 48.92 | 48.89 | 48.91 | 24,789 | +0.02(+0.04%) |
Sep 05, 2024 | 48.90 | 48.90 | 48.89 | 48.89 | 30,679 | +0.01(+0.02%) |
Sep 04, 2024 | 48.88 | 48.88 | 48.86 | 48.88 | 40,972 | +0.02(+0.04%) |
Sep 03, 2024 | 48.85 | 48.86 | 48.85 | 48.86 | 17,649 | +0.01(+0.02%) |
Aug 30, 2024 | 48.85 | 0 | +0.02(+0.04%) | |||
Aug 29, 2024 | 48.82 | 48.83 | 48.81 | 48.83 | 72,863 | -0.17(-0.35%) |
Aug 28, 2024 | 49.02 | 49.02 | 48.99 | 49.00 | 60,486 | +0.00(+0.00%) |
Aug 27, 2024 | 49.02 | 49.02 | 49.00 | 49.00 | 11,434 | -0.02(-0.04%) |
Aug 26, 2024 | 49.00 | 49.02 | 49.00 | 49.02 | 25,394 | +0.02(+0.04%) |
Aug 23, 2024 | 48.98 | 49.01 | 48.98 | 49.00 | 44,716 | +0.03(+0.06%) |
Aug 22, 2024 | 48.98 | 48.99 | 48.96 | 48.97 | 27,458 | -0.01(-0.02%) |
Aug 21, 2024 | 48.98 | 48.98 | 48.97 | 48.98 | 6,534 | +0.01(+0.02%) |
Aug 20, 2024 | 48.97 | 48.97 | 48.96 | 48.97 | 30,082 | +0.01(+0.02%) |
Aug 19, 2024 | 48.96 | 48.96 | 48.95 | 48.96 | 24,340 | +0.00(+0.00%) |
Aug 16, 2024 | 48.93 | 48.96 | 48.93 | 48.96 | 16,121 | +0.03(+0.06%) |
Aug 15, 2024 | 48.93 | 48.94 | 48.93 | 48.93 | 29,162 | +0.00(+0.00%) |
Aug 14, 2024 | 48.92 | 48.94 | 48.92 | 48.93 | 16,986 | +0.00(+0.00%) |
Aug 13, 2024 | 48.92 | 48.93 | 48.91 | 48.93 | 33,215 | +0.01(+0.02%) |
Aug 12, 2024 | 48.89 | 48.92 | 48.89 | 48.92 | 36,271 | +0.01(+0.02%) |
Aug 09, 2024 | 48.89 | 48.91 | 48.89 | 48.91 | 24,082 | +0.02(+0.04%) |
Aug 08, 2024 | 48.88 | 48.89 | 48.87 | 48.89 | 19,188 | +0.00(+0.00%) |
Aug 07, 2024 | 48.88 | 48.89 | 48.87 | 48.89 | 19,321 | +0.01(+0.02%) |
Aug 06, 2024 | 48.87 | 48.89 | 48.87 | 48.88 | 28,083 | +0.00(+0.00%) |
Aug 02, 2024 | 48.88 | 0 | +0.03(+0.06%) | |||
Aug 01, 2024 | 48.84 | 48.86 | 48.83 | 48.85 | 18,496 | +0.02(+0.04%) |
Jul 31, 2024 | 48.81 | 48.83 | 48.81 | 48.83 | 22,852 | +0.00(+0.00%) |
Jul 30, 2024 | 48.81 | 48.83 | 48.80 | 48.83 | 61,200 | -0.15(-0.31%) |
Jul 29, 2024 | 48.98 | 48.99 | 48.98 | 48.98 | 43,712 | +0.01(+0.02%) |
Jul 26, 2024 | 48.98 | 48.99 | 48.96 | 48.97 | 36,159 | +0.02(+0.04%) |
Jul 25, 2024 | 48.95 | 48.96 | 48.95 | 48.95 | 24,062 | +0.00(+0.00%) |
Jul 24, 2024 | 48.95 | 48.95 | 48.93 | 48.95 | 12,081 | +0.01(+0.02%) |
Jul 23, 2024 | 48.92 | 48.94 | 48.92 | 48.94 | 11,566 | +0.01(+0.02%) |
Jul 22, 2024 | 48.93 | 48.93 | 48.92 | 48.93 | 19,234 | +0.01(+0.02%) |
Jul 19, 2024 | 48.92 | 48.93 | 48.92 | 48.92 | 3,860 | +0.01(+0.02%) |
Jul 18, 2024 | 48.91 | 48.91 | 48.90 | 48.91 | 28,570 | +0.00(+0.00%) |
Jul 17, 2024 | 48.89 | 48.91 | 48.89 | 48.91 | 9,362 | +0.02(+0.04%) |
Jul 16, 2024 | 48.89 | 48.90 | 48.89 | 48.89 | 20,799 | +0.00(+0.00%) |
Jul 15, 2024 | 48.89 | 48.89 | 48.88 | 48.89 | 21,856 | +0.02(+0.04%) |
Jul 12, 2024 | 48.87 | 48.88 | 48.86 | 48.87 | 13,705 | +0.02(+0.04%) |
Jul 11, 2024 | 48.84 | 48.85 | 48.84 | 48.85 | 7,068 | +0.01(+0.02%) |
Jul 10, 2024 | 48.85 | 48.85 | 48.83 | 48.84 | 12,549 | +0.01(+0.02%) |
Jul 09, 2024 | 48.83 | 48.84 | 48.83 | 48.83 | 8,929 | +0.00(+0.00%) |
Jul 08, 2024 | 48.83 | 48.83 | 48.82 | 48.83 | 9,078 | +0.03(+0.06%) |
Jul 05, 2024 | 48.79 | 48.81 | 48.79 | 48.80 | 25,154 | +0.01(+0.02%) |
Jul 04, 2024 | 48.79 | 48.79 | 48.78 | 48.79 | 7,395 | +0.01(+0.02%) |
Jul 03, 2024 | 48.76 | 48.78 | 48.76 | 48.78 | 12,862 | +0.02(+0.04%) |