Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 47.90 | 48.02 | 47.73 | 47.76 | 12,236 | +0.20(+0.42%) |
Sep 25, 2024 | 47.90 | 47.95 | 47.56 | 47.56 | 7,002 | -0.33(-0.69%) |
Sep 24, 2024 | 47.96 | 47.98 | 47.86 | 47.89 | 13,591 | -0.04(-0.08%) |
Sep 23, 2024 | 47.81 | 48.17 | 47.81 | 47.93 | 8,819 | -0.13(-0.28%) |
Sep 20, 2024 | 48.44 | 48.69 | 48.06 | 48.06 | 4,630 | -0.51(-1.04%) |
Sep 19, 2024 | 48.71 | 48.71 | 48.31 | 48.57 | 9,022 | +0.50(+1.04%) |
Sep 18, 2024 | 48.02 | 48.79 | 47.83 | 48.07 | 12,174 | +0.05(+0.11%) |
Sep 17, 2024 | 48.10 | 48.47 | 47.96 | 48.02 | 12,526 | +0.19(+0.40%) |
Sep 16, 2024 | 47.74 | 47.94 | 47.66 | 47.83 | 23,111 | +0.13(+0.27%) |
Sep 13, 2024 | 47.13 | 47.70 | 47.13 | 47.70 | 35,066 | +0.91(+1.94%) |
Sep 12, 2024 | 46.37 | 46.91 | 46.27 | 46.79 | 17,449 | +0.58(+1.26%) |
Sep 11, 2024 | 46.24 | 46.35 | 45.48 | 46.21 | 316,861 | -0.24(-0.53%) |
Sep 10, 2024 | 46.40 | 46.50 | 45.99 | 46.45 | 11,003 | -0.00(-0.00%) |
Sep 09, 2024 | 46.60 | 46.60 | 46.30 | 46.46 | 6,408 | -0.10(-0.22%) |
Sep 06, 2024 | 47.12 | 47.13 | 46.49 | 46.56 | 12,830 | -0.54(-1.14%) |
Sep 05, 2024 | 47.50 | 47.50 | 46.98 | 47.10 | 21,271 | -0.26(-0.56%) |
Sep 04, 2024 | 47.32 | 47.56 | 47.28 | 47.36 | 25,784 | -0.03(-0.06%) |
Sep 03, 2024 | 47.88 | 47.90 | 47.36 | 47.39 | 23,037 | -0.86(-1.78%) |
Aug 30, 2024 | 47.98 | 48.28 | 47.72 | 48.25 | 8,283 | +0.45(+0.94%) |
Aug 29, 2024 | 47.53 | 48.05 | 47.53 | 47.80 | 10,408 | +0.17(+0.36%) |
Aug 28, 2024 | 47.41 | 47.87 | 47.40 | 47.63 | 14,177 | +0.12(+0.25%) |
Aug 27, 2024 | 47.40 | 47.62 | 47.37 | 47.51 | 11,400 | -0.12(-0.25%) |
Aug 26, 2024 | 47.90 | 48.09 | 47.62 | 47.63 | 23,465 | +0.04(+0.08%) |
Aug 23, 2024 | 46.84 | 47.84 | 46.84 | 47.59 | 14,638 | +0.98(+2.09%) |
Aug 22, 2024 | 46.78 | 46.86 | 46.61 | 46.61 | 13,844 | -0.22(-0.48%) |
Aug 21, 2024 | 46.44 | 46.84 | 46.37 | 46.84 | 46,585 | +0.45(+0.97%) |
Aug 20, 2024 | 46.74 | 46.74 | 46.30 | 46.39 | 19,812 | -0.34(-0.72%) |
Aug 19, 2024 | 46.39 | 46.75 | 46.39 | 46.73 | 15,747 | +0.33(+0.70%) |
Aug 16, 2024 | 46.24 | 46.69 | 46.24 | 46.40 | 17,439 | +0.06(+0.12%) |
Aug 15, 2024 | 46.15 | 46.61 | 46.11 | 46.34 | 15,042 | +0.75(+1.66%) |
Aug 14, 2024 | 45.70 | 45.75 | 45.46 | 45.59 | 23,435 | -0.06(-0.13%) |
Aug 13, 2024 | 45.16 | 45.74 | 45.12 | 45.65 | 27,216 | +0.57(+1.26%) |
Aug 12, 2024 | 45.49 | 45.49 | 44.93 | 45.08 | 15,064 | -0.44(-0.96%) |
Aug 09, 2024 | 45.54 | 45.54 | 45.28 | 45.52 | 22,879 | +0.03(+0.07%) |
Aug 08, 2024 | 45.45 | 45.58 | 45.40 | 45.48 | 16,146 | +0.49(+1.10%) |
Aug 07, 2024 | 45.72 | 45.82 | 44.98 | 44.99 | 17,640 | -0.32(-0.71%) |
Aug 06, 2024 | 45.03 | 45.72 | 44.85 | 45.31 | 27,045 | +0.38(+0.85%) |
Aug 05, 2024 | 44.89 | 45.47 | 44.52 | 44.93 | 30,286 | -1.49(-3.22%) |
Aug 02, 2024 | 46.37 | 46.55 | 46.08 | 46.42 | 118,574 | -0.88(-1.85%) |
Aug 01, 2024 | 48.14 | 48.46 | 47.01 | 47.30 | 36,992 | -0.76(-1.58%) |
Jul 31, 2024 | 48.42 | 48.85 | 48.00 | 48.06 | 28,885 | -0.26(-0.54%) |
Jul 30, 2024 | 47.89 | 48.32 | 47.84 | 48.32 | 19,998 | +0.48(+1.00%) |
Jul 29, 2024 | 48.22 | 48.25 | 47.70 | 47.84 | 22,005 | -0.25(-0.53%) |
Jul 26, 2024 | 47.90 | 48.13 | 47.77 | 48.09 | 24,528 | +0.58(+1.23%) |
Jul 25, 2024 | 46.87 | 48.00 | 46.87 | 47.51 | 47,948 | +0.72(+1.54%) |
Jul 24, 2024 | 47.15 | 47.59 | 46.79 | 46.79 | 40,860 | -0.66(-1.38%) |
Jul 23, 2024 | 46.88 | 47.64 | 46.83 | 47.45 | 43,683 | +0.41(+0.87%) |
Jul 22, 2024 | 46.55 | 47.08 | 46.25 | 47.04 | 14,326 | +0.59(+1.27%) |
Jul 19, 2024 | 46.75 | 46.81 | 46.41 | 46.45 | 30,036 | -0.42(-0.89%) |
Jul 18, 2024 | 47.07 | 47.74 | 46.77 | 46.87 | 17,355 | -0.45(-0.96%) |
Jul 17, 2024 | 46.79 | 47.72 | 46.79 | 47.32 | 15,836 | +0.18(+0.38%) |
Jul 16, 2024 | 45.98 | 47.14 | 45.98 | 47.14 | 32,413 | +1.37(+3.00%) |
Jul 15, 2024 | 45.45 | 46.06 | 45.45 | 45.77 | 22,954 | +0.53(+1.17%) |
Jul 12, 2024 | 45.09 | 45.56 | 45.09 | 45.24 | 12,170 | +0.34(+0.77%) |
Jul 11, 2024 | 43.96 | 44.97 | 43.96 | 44.90 | 10,306 | +1.19(+2.72%) |
Jul 10, 2024 | 43.30 | 43.71 | 43.30 | 43.70 | 14,699 | +0.46(+1.06%) |
Jul 09, 2024 | 43.40 | 43.44 | 43.23 | 43.25 | 7,754 | -0.31(-0.72%) |
Jul 08, 2024 | 43.52 | 43.78 | 43.52 | 43.56 | 20,088 | +0.15(+0.35%) |
Jul 05, 2024 | 43.51 | 43.51 | 43.28 | 43.41 | 7,860 | -0.14(-0.32%) |
Jul 03, 2024 | 43.62 | 43.73 | 43.52 | 43.55 | 9,638 | -0.12(-0.27%) |
Jul 02, 2024 | 43.49 | 43.67 | 43.45 | 43.67 | 22,381 | +0.31(+0.71%) |