Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 47.80 | 47.82 | 47.73 | 47.80 | 91,541 | +0.06(+0.13%) |
Sep 16, 2024 | 47.63 | 47.80 | 47.62 | 47.74 | 152,836 | +0.12(+0.25%) |
Sep 13, 2024 | 47.57 | 47.69 | 47.57 | 47.62 | 108,390 | +0.11(+0.23%) |
Sep 12, 2024 | 47.42 | 47.58 | 47.41 | 47.51 | 228,920 | +0.04(+0.09%) |
Sep 11, 2024 | 47.36 | 47.47 | 47.29 | 47.47 | 120,780 | +0.07(+0.14%) |
Sep 10, 2024 | 47.51 | 47.55 | 47.34 | 47.40 | 73,104 | -0.14(-0.29%) |
Sep 09, 2024 | 47.46 | 47.54 | 47.40 | 47.54 | 76,933 | +0.15(+0.32%) |
Sep 06, 2024 | 47.51 | 47.53 | 47.30 | 47.39 | 180,936 | -0.09(-0.19%) |
Sep 05, 2024 | 47.40 | 47.49 | 47.35 | 47.48 | 585,026 | +0.16(+0.34%) |
Sep 04, 2024 | 47.14 | 47.36 | 47.14 | 47.32 | 90,094 | +0.14(+0.30%) |
Sep 03, 2024 | 47.28 | 47.31 | 47.15 | 47.18 | 68,971 | -0.38(-0.80%) |
Aug 30, 2024 | 47.65 | 47.65 | 47.55 | 47.56 | 101,054 | -0.01(-0.02%) |
Aug 29, 2024 | 47.59 | 47.62 | 47.54 | 47.57 | 114,095 | +0.01(+0.02%) |
Aug 28, 2024 | 47.56 | 47.60 | 47.51 | 47.56 | 69,471 | +0.02(+0.04%) |
Aug 27, 2024 | 47.49 | 47.59 | 47.47 | 47.54 | 87,791 | +0.02(+0.04%) |
Aug 26, 2024 | 47.61 | 47.62 | 47.52 | 47.52 | 69,589 | -0.07(-0.15%) |
Aug 23, 2024 | 47.46 | 47.60 | 47.41 | 47.59 | 99,277 | +0.24(+0.51%) |
Aug 22, 2024 | 47.40 | 47.40 | 47.30 | 47.35 | 93,477 | -0.03(-0.07%) |
Aug 21, 2024 | 47.33 | 47.41 | 47.31 | 47.38 | 88,577 | +0.12(+0.26%) |
Aug 20, 2024 | 47.34 | 47.34 | 47.20 | 47.26 | 64,380 | -0.03(-0.06%) |
Aug 19, 2024 | 47.18 | 47.31 | 47.17 | 47.29 | 73,446 | +0.08(+0.17%) |
Aug 16, 2024 | 47.05 | 47.23 | 47.05 | 47.21 | 90,925 | +0.16(+0.35%) |
Aug 15, 2024 | 47.04 | 47.11 | 46.97 | 47.05 | 96,826 | +0.07(+0.15%) |
Aug 14, 2024 | 46.89 | 47.00 | 46.86 | 46.98 | 76,831 | +0.09(+0.18%) |
Aug 13, 2024 | 46.76 | 46.90 | 46.74 | 46.89 | 54,033 | +0.20(+0.43%) |
Aug 12, 2024 | 46.69 | 46.70 | 46.62 | 46.69 | 102,748 | +0.04(+0.09%) |
Aug 09, 2024 | 46.69 | 46.71 | 46.58 | 46.65 | 107,445 | -0.02(-0.04%) |
Aug 08, 2024 | 46.64 | 46.70 | 46.53 | 46.67 | 81,237 | +0.17(+0.37%) |
Aug 07, 2024 | 46.67 | 46.73 | 46.48 | 46.50 | 76,989 | +0.06(+0.13%) |
Aug 06, 2024 | 46.52 | 46.60 | 46.25 | 46.44 | 172,375 | +0.14(+0.30%) |
Aug 05, 2024 | 46.16 | 46.44 | 46.16 | 46.30 | 518,896 | -0.36(-0.76%) |
Aug 02, 2024 | 46.72 | 46.76 | 46.58 | 46.66 | 86,644 | -0.13(-0.28%) |
Aug 01, 2024 | 46.91 | 46.96 | 46.74 | 46.78 | 96,460 | -0.11(-0.22%) |
Jul 31, 2024 | 46.82 | 46.90 | 46.76 | 46.89 | 77,716 | +0.22(+0.47%) |
Jul 30, 2024 | 46.72 | 46.72 | 46.58 | 46.67 | 72,806 | +0.00(+0.00%) |
Jul 29, 2024 | 46.80 | 46.80 | 46.61 | 46.67 | 104,498 | -0.03(-0.06%) |
Jul 26, 2024 | 46.77 | 46.77 | 46.67 | 46.70 | 91,189 | +0.12(+0.26%) |
Jul 25, 2024 | 46.57 | 46.71 | 46.55 | 46.58 | 199,466 | +0.07(+0.15%) |
Jul 24, 2024 | 46.73 | 46.73 | 46.51 | 46.51 | 320,816 | -0.23(-0.50%) |
Jul 23, 2024 | 46.71 | 46.80 | 46.70 | 46.75 | 43,173 | +0.02(+0.03%) |
Jul 22, 2024 | 46.69 | 46.73 | 46.64 | 46.73 | 94,690 | +0.16(+0.34%) |
Jul 19, 2024 | 46.62 | 46.62 | 46.48 | 46.57 | 21,845 | -0.02(-0.04%) |
Jul 18, 2024 | 46.67 | 46.71 | 46.53 | 46.59 | 68,683 | -0.08(-0.17%) |
Jul 17, 2024 | 46.60 | 46.70 | 46.60 | 46.67 | 92,433 | -0.07(-0.16%) |
Jul 16, 2024 | 46.60 | 46.76 | 46.56 | 46.75 | 67,871 | +0.21(+0.46%) |
Jul 15, 2024 | 46.60 | 46.60 | 46.47 | 46.53 | 97,238 | -0.04(-0.09%) |
Jul 12, 2024 | 46.50 | 46.60 | 46.46 | 46.57 | 98,520 | +0.11(+0.25%) |
Jul 11, 2024 | 46.44 | 46.47 | 46.40 | 46.46 | 168,966 | +0.18(+0.40%) |
Jul 10, 2024 | 46.26 | 46.31 | 46.24 | 46.27 | 101,791 | +0.07(+0.15%) |
Jul 09, 2024 | 46.27 | 46.30 | 46.16 | 46.20 | 217,747 | -0.03(-0.06%) |
Jul 08, 2024 | 46.26 | 46.29 | 46.19 | 46.23 | 255,412 | -0.03(-0.06%) |
Jul 05, 2024 | 46.18 | 46.29 | 46.14 | 46.26 | 66,084 | +0.17(+0.37%) |
Jul 03, 2024 | 46.00 | 46.10 | 45.98 | 46.09 | 41,928 | +0.12(+0.27%) |
Jul 02, 2024 | 45.85 | 45.97 | 45.84 | 45.97 | 92,389 | +0.10(+0.23%) |