Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 47.42 | 48.22 | 47.06 | 47.94 | 176,264 | +0.61(+1.29%) |
Sep 25, 2024 | 46.92 | 47.33 | 46.78 | 47.33 | 166,319 | +0.50(+1.07%) |
Sep 24, 2024 | 47.12 | 47.46 | 46.82 | 46.83 | 135,391 | -0.38(-0.80%) |
Sep 23, 2024 | 47.25 | 47.40 | 46.99 | 47.21 | 125,421 | -0.02(-0.04%) |
Sep 20, 2024 | 47.43 | 47.59 | 46.99 | 47.23 | 623,910 | -0.42(-0.88%) |
Sep 19, 2024 | 48.41 | 48.41 | 47.49 | 47.65 | 113,316 | -0.42(-0.87%) |
Sep 18, 2024 | 48.05 | 48.55 | 47.68 | 48.07 | 120,610 | +0.03(+0.06%) |
Sep 17, 2024 | 48.31 | 48.95 | 48.02 | 48.04 | 83,845 | +0.00(+0.00%) |
Sep 16, 2024 | 48.06 | 48.25 | 47.87 | 48.04 | 60,470 | +0.40(+0.84%) |
Sep 13, 2024 | 47.55 | 47.89 | 47.38 | 47.64 | 90,794 | +0.38(+0.80%) |
Sep 12, 2024 | 46.29 | 47.29 | 46.14 | 47.26 | 99,994 | +1.16(+2.52%) |
Sep 11, 2024 | 47.12 | 47.12 | 46.01 | 46.10 | 105,337 | -1.31(-2.76%) |
Sep 10, 2024 | 47.66 | 47.74 | 47.24 | 47.41 | 110,594 | +0.12(+0.25%) |
Sep 09, 2024 | 47.43 | 47.64 | 46.74 | 47.29 | 141,446 | -0.22(-0.46%) |
Sep 06, 2024 | 47.97 | 48.23 | 47.46 | 47.51 | 149,861 | -0.49(-1.02%) |
Sep 05, 2024 | 49.30 | 49.30 | 47.88 | 48.00 | 128,419 | -0.96(-1.96%) |
Sep 04, 2024 | 48.61 | 49.05 | 48.51 | 48.96 | 101,371 | +0.36(+0.74%) |
Sep 03, 2024 | 47.74 | 48.62 | 47.74 | 48.60 | 121,552 | +0.65(+1.36%) |
Aug 30, 2024 | 47.83 | 48.02 | 47.50 | 47.95 | 67,724 | +0.19(+0.40%) |
Aug 29, 2024 | 48.13 | 48.13 | 47.60 | 47.76 | 67,753 | -0.03(-0.06%) |
Aug 28, 2024 | 47.28 | 47.90 | 47.28 | 47.79 | 77,437 | +0.55(+1.16%) |
Aug 27, 2024 | 47.09 | 47.38 | 46.81 | 47.24 | 97,688 | +0.12(+0.25%) |
Aug 26, 2024 | 47.83 | 48.08 | 47.09 | 47.12 | 92,244 | -0.26(-0.55%) |
Aug 23, 2024 | 46.81 | 47.77 | 46.81 | 47.38 | 92,556 | +0.72(+1.54%) |
Aug 22, 2024 | 46.51 | 46.88 | 46.51 | 46.66 | 78,369 | +0.15(+0.32%) |
Aug 21, 2024 | 46.19 | 46.86 | 46.09 | 46.51 | 249,687 | +0.51(+1.11%) |
Aug 20, 2024 | 46.30 | 46.62 | 45.96 | 46.00 | 49,308 | -0.25(-0.54%) |
Aug 19, 2024 | 46.32 | 46.60 | 46.11 | 46.25 | 74,597 | -0.06(-0.13%) |
Aug 16, 2024 | 45.96 | 46.68 | 45.73 | 46.31 | 100,937 | +0.29(+0.63%) |
Aug 15, 2024 | 46.44 | 46.53 | 45.90 | 46.02 | 84,913 | +0.27(+0.59%) |
Aug 14, 2024 | 45.17 | 45.78 | 45.17 | 45.75 | 123,508 | +0.81(+1.80%) |
Aug 13, 2024 | 45.41 | 45.53 | 44.73 | 44.94 | 87,467 | -0.19(-0.42%) |
Aug 12, 2024 | 45.84 | 45.89 | 45.00 | 45.13 | 136,494 | -0.80(-1.75%) |
Aug 09, 2024 | 45.75 | 45.94 | 45.37 | 45.93 | 95,580 | +0.11(+0.24%) |
Aug 08, 2024 | 45.56 | 45.88 | 45.34 | 45.82 | 85,737 | +0.54(+1.18%) |
Aug 07, 2024 | 45.58 | 45.66 | 45.11 | 45.29 | 131,729 | -0.22(-0.48%) |
Aug 06, 2024 | 45.77 | 45.97 | 44.95 | 45.51 | 191,805 | -0.09(-0.20%) |
Aug 05, 2024 | 45.59 | 46.32 | 44.59 | 45.60 | 138,034 | -0.61(-1.31%) |
Aug 02, 2024 | 45.33 | 46.77 | 45.33 | 46.20 | 197,943 | +0.21(+0.45%) |
Aug 01, 2024 | 46.65 | 48.68 | 45.36 | 45.99 | 220,635 | -1.70(-3.56%) |
Jul 31, 2024 | 47.06 | 48.18 | 46.67 | 47.69 | 359,052 | +0.56(+1.18%) |
Jul 30, 2024 | 46.87 | 47.91 | 46.82 | 47.14 | 162,520 | +0.54(+1.15%) |
Jul 29, 2024 | 47.10 | 47.18 | 46.59 | 46.60 | 71,858 | -0.33(-0.70%) |
Jul 26, 2024 | 46.27 | 46.98 | 46.27 | 46.93 | 109,523 | +0.96(+2.10%) |
Jul 25, 2024 | 45.43 | 46.60 | 45.43 | 45.96 | 118,301 | +0.69(+1.51%) |
Jul 24, 2024 | 45.63 | 46.01 | 45.28 | 45.28 | 90,159 | -0.36(-0.78%) |
Jul 23, 2024 | 44.87 | 45.81 | 44.69 | 45.64 | 94,276 | +0.77(+1.73%) |
Jul 22, 2024 | 44.51 | 45.03 | 44.50 | 44.86 | 91,286 | +0.21(+0.47%) |
Jul 19, 2024 | 46.40 | 46.40 | 44.60 | 44.65 | 116,012 | -1.75(-3.77%) |
Jul 18, 2024 | 46.07 | 47.09 | 46.07 | 46.40 | 107,161 | +0.12(+0.26%) |
Jul 17, 2024 | 45.25 | 46.31 | 45.25 | 46.28 | 152,020 | +1.20(+2.67%) |
Jul 16, 2024 | 44.95 | 45.55 | 44.95 | 45.08 | 154,669 | +0.42(+0.93%) |
Jul 15, 2024 | 43.75 | 44.71 | 43.56 | 44.66 | 247,313 | +1.31(+3.02%) |
Jul 12, 2024 | 43.27 | 43.61 | 43.24 | 43.35 | 130,168 | +0.40(+0.92%) |
Jul 11, 2024 | 42.72 | 43.32 | 42.54 | 42.95 | 147,881 | +0.58(+1.36%) |
Jul 10, 2024 | 41.94 | 42.40 | 41.94 | 42.38 | 88,255 | +0.56(+1.33%) |
Jul 09, 2024 | 41.94 | 42.34 | 41.77 | 41.82 | 128,049 | -0.20(-0.47%) |
Jul 08, 2024 | 42.12 | 42.78 | 41.99 | 42.02 | 119,394 | +0.13(+0.31%) |
Jul 05, 2024 | 42.15 | 42.24 | 41.70 | 41.89 | 154,965 | -0.38(-0.89%) |
Jul 03, 2024 | 43.05 | 43.20 | 42.19 | 42.27 | 71,650 | -0.68(-1.57%) |
Jul 02, 2024 | 42.50 | 43.22 | 42.38 | 42.94 | 134,258 | +0.36(+0.84%) |