Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 48.08 | 48.18 | 48.00 | 48.05 | 6,543 | -0.19(-0.39%) |
Sep 19, 2024 | 48.25 | 48.25 | 47.95 | 48.24 | 5,309 | +0.34(+0.71%) |
Sep 18, 2024 | 47.78 | 48.28 | 47.78 | 47.90 | 13,886 | -0.09(-0.19%) |
Sep 17, 2024 | 47.94 | 48.36 | 47.90 | 47.99 | 11,177 | +0.05(+0.10%) |
Sep 16, 2024 | 47.93 | 48.01 | 47.84 | 47.94 | 2,601 | +0.31(+0.65%) |
Sep 13, 2024 | 47.42 | 47.70 | 47.42 | 47.63 | 7,377 | +0.47(+1.00%) |
Sep 12, 2024 | 46.75 | 47.16 | 46.67 | 47.16 | 10,079 | +0.45(+0.97%) |
Sep 11, 2024 | 46.97 | 46.97 | 46.29 | 46.70 | 9,838 | -0.36(-0.77%) |
Sep 10, 2024 | 47.31 | 47.40 | 46.97 | 47.07 | 9,492 | -0.19(-0.41%) |
Sep 09, 2024 | 47.19 | 47.60 | 47.19 | 47.26 | 25,347 | +0.07(+0.16%) |
Sep 06, 2024 | 47.46 | 47.49 | 47.19 | 47.19 | 2,859 | -0.31(-0.66%) |
Sep 05, 2024 | 47.52 | 47.71 | 47.44 | 47.50 | 7,008 | -0.03(-0.07%) |
Sep 04, 2024 | 47.15 | 47.62 | 47.15 | 47.53 | 6,615 | +0.31(+0.65%) |
Sep 03, 2024 | 47.30 | 47.45 | 47.19 | 47.22 | 10,961 | -0.36(-0.75%) |
Aug 30, 2024 | 47.20 | 47.58 | 47.20 | 47.58 | 6,281 | +0.46(+0.98%) |
Aug 29, 2024 | 47.39 | 47.39 | 46.91 | 47.12 | 6,297 | -0.18(-0.38%) |
Aug 28, 2024 | 47.30 | 47.38 | 47.10 | 47.30 | 8,704 | -0.11(-0.23%) |
Aug 27, 2024 | 47.24 | 47.41 | 47.23 | 47.41 | 4,378 | -0.03(-0.06%) |
Aug 26, 2024 | 47.18 | 47.63 | 47.18 | 47.44 | 11,393 | +0.31(+0.66%) |
Aug 23, 2024 | 46.40 | 47.13 | 46.40 | 47.13 | 8,340 | +0.96(+2.07%) |
Aug 22, 2024 | 46.60 | 46.60 | 46.17 | 46.17 | 13,366 | -0.49(-1.05%) |
Aug 21, 2024 | 46.48 | 46.66 | 46.44 | 46.66 | 4,517 | +0.40(+0.86%) |
Aug 20, 2024 | 46.54 | 46.54 | 46.19 | 46.27 | 11,675 | -0.30(-0.65%) |
Aug 19, 2024 | 46.53 | 46.59 | 46.39 | 46.57 | 5,967 | +0.24(+0.51%) |
Aug 16, 2024 | 46.12 | 46.42 | 46.12 | 46.33 | 52,949 | +0.13(+0.29%) |
Aug 15, 2024 | 46.35 | 46.46 | 46.17 | 46.20 | 5,596 | +0.26(+0.57%) |
Aug 14, 2024 | 45.75 | 46.00 | 45.75 | 45.94 | 10,713 | +0.25(+0.56%) |
Aug 13, 2024 | 45.39 | 45.69 | 45.18 | 45.69 | 10,826 | +0.29(+0.63%) |
Aug 12, 2024 | 45.71 | 45.71 | 45.38 | 45.40 | 9,716 | -0.35(-0.77%) |
Aug 09, 2024 | 45.61 | 45.75 | 45.61 | 45.75 | 2,833 | +0.14(+0.31%) |
Aug 08, 2024 | 45.45 | 45.66 | 45.22 | 45.61 | 8,688 | +0.35(+0.77%) |
Aug 07, 2024 | 45.59 | 45.76 | 45.26 | 45.26 | 5,534 | +0.03(+0.07%) |
Aug 06, 2024 | 45.33 | 45.67 | 45.22 | 45.23 | 5,974 | +0.13(+0.28%) |
Aug 05, 2024 | 44.75 | 45.15 | 44.75 | 45.10 | 17,201 | -0.82(-1.78%) |
Aug 02, 2024 | 45.84 | 45.92 | 45.38 | 45.92 | 8,307 | -0.24(-0.52%) |
Aug 01, 2024 | 46.25 | 46.25 | 45.96 | 46.15 | 2,504 | -0.23(-0.49%) |
Jul 31, 2024 | 46.36 | 46.67 | 46.30 | 46.38 | 5,007 | +0.33(+0.72%) |
Jul 30, 2024 | 45.69 | 46.14 | 45.69 | 46.05 | 24,380 | +0.45(+0.99%) |
Jul 29, 2024 | 45.52 | 45.69 | 45.40 | 45.60 | 8,224 | +0.01(+0.02%) |
Jul 26, 2024 | 45.23 | 45.64 | 45.23 | 45.59 | 5,853 | +0.45(+1.00%) |
Jul 25, 2024 | 44.94 | 45.36 | 44.94 | 45.14 | 7,772 | +0.32(+0.71%) |
Jul 24, 2024 | 44.95 | 45.06 | 44.80 | 44.82 | 4,990 | -0.24(-0.53%) |
Jul 23, 2024 | 45.24 | 45.31 | 45.06 | 45.06 | 14,349 | -0.13(-0.29%) |
Jul 22, 2024 | 45.07 | 45.22 | 44.92 | 45.19 | 8,684 | +0.11(+0.24%) |
Jul 19, 2024 | 45.45 | 45.45 | 45.04 | 45.08 | 10,279 | -0.41(-0.90%) |
Jul 18, 2024 | 45.60 | 45.87 | 45.39 | 45.49 | 7,627 | -0.27(-0.59%) |
Jul 17, 2024 | 45.53 | 46.09 | 45.53 | 45.76 | 13,731 | +0.14(+0.30%) |
Jul 16, 2024 | 45.10 | 45.62 | 45.07 | 45.62 | 13,021 | +0.66(+1.47%) |
Jul 15, 2024 | 45.36 | 45.36 | 44.96 | 44.96 | 8,807 | -0.33(-0.74%) |
Jul 12, 2024 | 45.53 | 45.56 | 45.29 | 45.30 | 7,261 | -0.07(-0.16%) |
Jul 11, 2024 | 45.07 | 45.41 | 45.07 | 45.37 | 7,415 | +0.36(+0.80%) |
Jul 10, 2024 | 44.84 | 45.01 | 44.78 | 45.01 | 7,316 | +0.19(+0.42%) |
Jul 09, 2024 | 45.59 | 45.59 | 44.82 | 44.82 | 14,725 | -0.74(-1.62%) |
Jul 08, 2024 | 45.65 | 45.77 | 45.47 | 45.56 | 152,053 | -0.15(-0.33%) |
Jul 05, 2024 | 45.52 | 45.74 | 45.38 | 45.71 | 18,421 | +0.04(+0.10%) |
Jul 03, 2024 | 45.78 | 45.78 | 45.62 | 45.67 | 3,280 | +0.03(+0.06%) |
Jul 02, 2024 | 45.49 | 45.66 | 45.49 | 45.64 | 7,123 | +0.05(+0.11%) |