Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 47.45 | 47.49 | 47.40 | 47.45 | 214,385 | -0.06(-0.13%) |
Sep 19, 2024 | 47.49 | 47.51 | 47.47 | 47.51 | 14,715 | +0.00(+0.00%) |
Sep 18, 2024 | 47.50 | 47.53 | 47.44 | 47.51 | 14,834 | +0.05(+0.12%) |
Sep 17, 2024 | 47.50 | 47.51 | 47.35 | 47.46 | 37,281 | -0.04(-0.09%) |
Sep 16, 2024 | 47.48 | 47.53 | 47.40 | 47.50 | 9,892 | +0.04(+0.08%) |
Sep 13, 2024 | 47.45 | 47.50 | 47.45 | 47.46 | 29,225 | +0.00(+0.00%) |
Sep 12, 2024 | 47.40 | 47.46 | 47.40 | 47.46 | 15,069 | +0.02(+0.05%) |
Sep 11, 2024 | 47.42 | 47.45 | 47.41 | 47.44 | 11,387 | +0.02(+0.04%) |
Sep 10, 2024 | 47.41 | 47.49 | 47.40 | 47.42 | 60,038 | -0.00(-0.01%) |
Sep 09, 2024 | 47.39 | 47.42 | 47.37 | 47.42 | 17,505 | +0.00(+0.00%) |
Sep 06, 2024 | 47.46 | 47.46 | 47.34 | 47.42 | 45,970 | +0.05(+0.11%) |
Sep 05, 2024 | 47.36 | 47.37 | 47.29 | 47.37 | 48,807 | +0.06(+0.13%) |
Sep 04, 2024 | 47.26 | 47.34 | 47.26 | 47.31 | 13,801 | +0.06(+0.13%) |
Sep 03, 2024 | 47.24 | 47.30 | 47.24 | 47.25 | 25,379 | -0.20(-0.42%) |
Aug 30, 2024 | 47.43 | 47.46 | 47.42 | 47.45 | 7,628 | +0.04(+0.08%) |
Aug 29, 2024 | 47.43 | 47.43 | 47.39 | 47.41 | 12,423 | -0.02(-0.04%) |
Aug 28, 2024 | 47.42 | 47.44 | 47.41 | 47.43 | 8,835 | +0.00(+0.00%) |
Aug 27, 2024 | 47.38 | 47.44 | 47.38 | 47.43 | 12,434 | +0.04(+0.08%) |
Aug 26, 2024 | 47.40 | 47.42 | 47.37 | 47.39 | 13,747 | +0.12(+0.25%) |
Aug 23, 2024 | 47.33 | 47.46 | 47.26 | 47.27 | 27,098 | -0.06(-0.14%) |
Aug 22, 2024 | 47.32 | 47.55 | 47.30 | 47.33 | 21,294 | -0.05(-0.10%) |
Aug 21, 2024 | 47.36 | 47.38 | 47.35 | 47.38 | 5,565 | +0.07(+0.15%) |
Aug 20, 2024 | 47.27 | 47.34 | 47.27 | 47.31 | 5,604 | +0.01(+0.02%) |
Aug 19, 2024 | 47.24 | 47.34 | 47.24 | 47.30 | 44,250 | +0.02(+0.04%) |
Aug 16, 2024 | 47.27 | 47.28 | 47.22 | 47.28 | 24,460 | +0.10(+0.21%) |
Aug 15, 2024 | 47.21 | 47.22 | 47.15 | 47.18 | 6,819 | -0.10(-0.21%) |
Aug 14, 2024 | 47.27 | 47.34 | 47.26 | 47.28 | 44,196 | +0.02(+0.04%) |
Aug 13, 2024 | 47.23 | 47.28 | 47.23 | 47.26 | 8,778 | +0.04(+0.08%) |
Aug 12, 2024 | 47.21 | 47.24 | 47.19 | 47.22 | 9,790 | -0.01(-0.02%) |
Aug 09, 2024 | 47.23 | 47.23 | 47.20 | 47.23 | 14,351 | +0.03(+0.07%) |
Aug 08, 2024 | 47.13 | 47.20 | 47.12 | 47.20 | 52,259 | -0.01(-0.03%) |
Aug 07, 2024 | 47.18 | 47.21 | 47.16 | 47.21 | 25,804 | +0.02(+0.04%) |
Aug 06, 2024 | 47.22 | 47.22 | 47.18 | 47.19 | 7,318 | -0.03(-0.06%) |
Aug 05, 2024 | 47.23 | 47.23 | 47.17 | 47.22 | 15,689 | -0.02(-0.05%) |
Aug 02, 2024 | 47.20 | 47.24 | 47.20 | 47.24 | 7,250 | +0.13(+0.27%) |
Aug 01, 2024 | 47.08 | 47.13 | 47.07 | 47.12 | 13,752 | +0.06(+0.12%) |
Jul 31, 2024 | 46.98 | 47.06 | 46.98 | 47.06 | 14,880 | +0.04(+0.08%) |
Jul 30, 2024 | 46.94 | 47.02 | 46.94 | 47.02 | 20,185 | +0.04(+0.09%) |
Jul 29, 2024 | 46.98 | 46.99 | 46.95 | 46.97 | 16,834 | -0.00(-0.01%) |
Jul 26, 2024 | 46.91 | 46.98 | 46.91 | 46.98 | 17,124 | +0.07(+0.15%) |
Jul 25, 2024 | 46.83 | 46.93 | 46.83 | 46.91 | 113,946 | +0.05(+0.10%) |
Jul 24, 2024 | 46.84 | 46.88 | 46.84 | 46.86 | 5,799 | +0.03(+0.06%) |
Jul 23, 2024 | 46.84 | 46.85 | 46.82 | 46.83 | 24,186 | +0.02(+0.04%) |
Jul 22, 2024 | 46.78 | 46.84 | 46.78 | 46.82 | 14,118 | +0.01(+0.02%) |
Jul 19, 2024 | 46.81 | 46.82 | 46.80 | 46.80 | 16,505 | -0.01(-0.01%) |
Jul 18, 2024 | 46.82 | 46.83 | 46.79 | 46.81 | 13,914 | +0.01(+0.02%) |
Jul 17, 2024 | 46.72 | 46.80 | 46.72 | 46.80 | 9,240 | +0.02(+0.05%) |
Jul 16, 2024 | 46.74 | 46.78 | 46.74 | 46.78 | 12,598 | +0.06(+0.14%) |
Jul 15, 2024 | 46.66 | 46.73 | 46.66 | 46.71 | 20,541 | -0.02(-0.05%) |
Jul 12, 2024 | 46.69 | 46.74 | 46.67 | 46.74 | 30,987 | +0.04(+0.09%) |
Jul 11, 2024 | 46.69 | 46.70 | 46.67 | 46.70 | 14,643 | +0.11(+0.23%) |
Jul 10, 2024 | 46.59 | 46.59 | 46.57 | 46.59 | 22,490 | +0.02(+0.05%) |
Jul 09, 2024 | 46.53 | 46.58 | 46.53 | 46.57 | 5,250 | -0.01(-0.02%) |
Jul 08, 2024 | 46.55 | 46.58 | 46.55 | 46.58 | 54,313 | +0.01(+0.03%) |
Jul 05, 2024 | 46.60 | 46.60 | 46.56 | 46.57 | 5,900 | +0.06(+0.13%) |
Jul 03, 2024 | 46.49 | 46.52 | 46.49 | 46.51 | 5,515 | +0.05(+0.11%) |
Jul 02, 2024 | 46.48 | 46.48 | 46.42 | 46.46 | 9,316 | +0.03(+0.06%) |