Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 47.26 | 47.35 | 47.20 | 47.31 | 2,025 | +0.11(+0.23%) |
Sep 25, 2024 | 47.19 | 47.20 | 47.11 | 47.20 | 1,082 | -0.07(-0.14%) |
Sep 24, 2024 | 47.28 | 47.29 | 47.23 | 47.27 | 1,330 | +0.01(+0.02%) |
Sep 23, 2024 | 47.26 | 47.26 | 47.24 | 47.26 | 1,708 | +0.01(+0.02%) |
Sep 20, 2024 | 47.29 | 47.29 | 47.14 | 47.25 | 6,278 | -0.09(-0.19%) |
Sep 19, 2024 | 47.23 | 47.34 | 47.20 | 47.34 | 11,193 | +0.15(+0.31%) |
Sep 18, 2024 | 47.15 | 47.27 | 47.04 | 47.19 | 11,891 | -0.02(-0.05%) |
Sep 17, 2024 | 47.19 | 47.22 | 47.16 | 47.21 | 6,001 | +0.05(+0.10%) |
Sep 16, 2024 | 47.13 | 47.18 | 47.09 | 47.16 | 8,273 | +0.00(+0.01%) |
Sep 13, 2024 | 47.10 | 47.20 | 47.10 | 47.16 | 4,477 | +0.08(+0.16%) |
Sep 12, 2024 | 46.94 | 47.11 | 46.94 | 47.09 | 3,704 | +0.07(+0.15%) |
Sep 11, 2024 | 46.92 | 47.01 | 46.91 | 47.01 | 1,609 | +0.06(+0.13%) |
Sep 10, 2024 | 46.98 | 46.99 | 46.91 | 46.95 | 3,518 | -0.06(-0.13%) |
Sep 09, 2024 | 46.96 | 47.01 | 46.96 | 47.01 | 3,533 | +0.07(+0.14%) |
Sep 06, 2024 | 47.00 | 47.00 | 46.87 | 46.95 | 4,105 | -0.04(-0.09%) |
Sep 05, 2024 | 46.93 | 46.99 | 46.93 | 46.99 | 4,053 | +0.22(+0.47%) |
Sep 04, 2024 | 46.77 | 46.94 | 46.77 | 46.77 | 16,715 | -0.01(-0.02%) |
Sep 03, 2024 | 46.80 | 46.93 | 46.77 | 46.78 | 4,119 | -0.31(-0.65%) |
Aug 30, 2024 | 47.11 | 47.11 | 47.06 | 47.08 | 3,766 | +0.02(+0.05%) |
Aug 29, 2024 | 47.06 | 47.07 | 47.06 | 47.06 | 552 | +0.00(+0.01%) |
Aug 28, 2024 | 47.03 | 47.07 | 47.02 | 47.06 | 2,047 | -0.04(-0.10%) |
Aug 27, 2024 | 47.02 | 47.12 | 47.00 | 47.10 | 4,985 | +0.06(+0.12%) |
Aug 26, 2024 | 47.08 | 47.19 | 47.04 | 47.04 | 3,252 | -0.05(-0.11%) |
Aug 23, 2024 | 46.98 | 47.10 | 46.98 | 47.10 | 3,427 | +0.19(+0.40%) |
Aug 22, 2024 | 46.89 | 46.94 | 46.87 | 46.91 | 2,280 | -0.04(-0.09%) |
Aug 21, 2024 | 46.91 | 46.95 | 46.88 | 46.95 | 1,148 | +0.08(+0.18%) |
Aug 20, 2024 | 46.89 | 46.91 | 46.83 | 46.86 | 3,852 | -0.04(-0.09%) |
Aug 19, 2024 | 46.85 | 46.91 | 46.81 | 46.90 | 6,611 | +0.02(+0.05%) |
Aug 16, 2024 | 46.72 | 46.88 | 46.72 | 46.88 | 4,023 | +0.13(+0.27%) |
Aug 15, 2024 | 46.71 | 46.79 | 46.70 | 46.75 | 2,676 | +0.04(+0.10%) |
Aug 14, 2024 | 46.55 | 46.71 | 46.55 | 46.71 | 2,127 | +0.08(+0.17%) |
Aug 13, 2024 | 46.49 | 46.63 | 46.49 | 46.63 | 1,963 | +0.23(+0.49%) |
Aug 12, 2024 | 46.43 | 46.43 | 46.39 | 46.40 | 3,251 | -0.00(-0.00%) |
Aug 09, 2024 | 46.43 | 46.46 | 46.36 | 46.41 | 1,148 | -0.04(-0.09%) |
Aug 08, 2024 | 46.44 | 46.46 | 46.36 | 46.45 | 3,610 | +0.13(+0.27%) |
Aug 07, 2024 | 46.42 | 46.45 | 46.32 | 46.32 | 8,234 | +0.05(+0.10%) |
Aug 06, 2024 | 46.19 | 46.28 | 46.19 | 46.27 | 3,042 | +0.16(+0.35%) |
Aug 05, 2024 | 46.00 | 46.11 | 46.00 | 46.11 | 936 | -0.18(-0.40%) |
Aug 02, 2024 | 46.27 | 46.29 | 46.20 | 46.29 | 3,046 | -0.05(-0.10%) |
Aug 01, 2024 | 46.38 | 46.40 | 46.32 | 46.34 | 2,706 | -0.14(-0.31%) |
Jul 31, 2024 | 46.35 | 46.49 | 46.33 | 46.49 | 2,683 | +0.23(+0.49%) |
Jul 30, 2024 | 46.24 | 46.26 | 46.20 | 46.26 | 1,471 | +0.01(+0.03%) |
Jul 29, 2024 | 46.34 | 46.34 | 46.24 | 46.24 | 1,566 | -0.09(-0.20%) |
Jul 26, 2024 | 46.33 | 46.34 | 46.32 | 46.34 | 2,864 | +0.08(+0.17%) |
Jul 25, 2024 | 46.28 | 46.36 | 46.26 | 46.26 | 2,553 | +0.02(+0.04%) |
Jul 24, 2024 | 46.29 | 46.34 | 46.23 | 46.24 | 1,945 | -0.13(-0.28%) |
Jul 23, 2024 | 46.34 | 46.38 | 46.34 | 46.37 | 2,360 | +0.04(+0.09%) |
Jul 22, 2024 | 46.31 | 46.34 | 46.29 | 46.33 | 2,034 | +0.14(+0.30%) |
Jul 19, 2024 | 46.21 | 46.21 | 46.12 | 46.19 | 3,256 | -0.01(-0.03%) |
Jul 18, 2024 | 46.29 | 46.29 | 46.20 | 46.20 | 2,668 | -0.11(-0.23%) |
Jul 17, 2024 | 46.32 | 46.33 | 46.28 | 46.31 | 1,938 | -0.06(-0.12%) |
Jul 16, 2024 | 46.34 | 46.38 | 46.33 | 46.36 | 2,326 | +0.14(+0.29%) |
Jul 15, 2024 | 46.22 | 46.23 | 46.13 | 46.23 | 2,379 | -0.01(-0.02%) |
Jul 12, 2024 | 46.08 | 46.23 | 46.08 | 46.23 | 4,466 | +0.06(+0.12%) |
Jul 11, 2024 | 46.09 | 46.18 | 46.09 | 46.18 | 3,175 | +0.22(+0.48%) |
Jul 10, 2024 | 45.97 | 45.97 | 45.93 | 45.96 | 2,504 | +0.05(+0.11%) |
Jul 09, 2024 | 45.94 | 45.94 | 45.87 | 45.91 | 6,059 | -0.03(-0.07%) |
Jul 08, 2024 | 45.92 | 45.96 | 45.91 | 45.94 | 6,226 | -0.01(-0.03%) |
Jul 05, 2024 | 45.94 | 45.95 | 45.88 | 45.95 | 1,269 | +0.14(+0.31%) |
Jul 03, 2024 | 45.74 | 45.81 | 45.74 | 45.81 | 1,700 | +0.07(+0.15%) |
Jul 02, 2024 | 45.68 | 45.74 | 45.65 | 45.74 | 3,567 | +0.15(+0.33%) |