Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 48.55 | 48.67 | 48.53 | 48.64 | 47,604 | +0.19(+0.39%) |
Sep 25, 2024 | 48.31 | 48.48 | 48.30 | 48.45 | 21,183 | +0.12(+0.25%) |
Sep 24, 2024 | 48.37 | 48.40 | 48.26 | 48.33 | 31,664 | +0.00(+0.00%) |
Sep 23, 2024 | 48.30 | 48.33 | 48.17 | 48.33 | 31,529 | +0.11(+0.23%) |
Sep 20, 2024 | 48.11 | 48.23 | 47.92 | 48.22 | 26,965 | +0.13(+0.27%) |
Sep 19, 2024 | 48.48 | 48.48 | 47.95 | 48.09 | 54,742 | +0.02(+0.04%) |
Sep 18, 2024 | 48.26 | 48.26 | 48.00 | 48.07 | 41,898 | -0.19(-0.39%) |
Sep 17, 2024 | 48.70 | 48.71 | 48.18 | 48.26 | 27,466 | -0.37(-0.76%) |
Sep 16, 2024 | 48.59 | 48.66 | 48.43 | 48.63 | 53,846 | +0.14(+0.29%) |
Sep 13, 2024 | 48.55 | 48.58 | 48.39 | 48.49 | 38,420 | +0.10(+0.21%) |
Sep 12, 2024 | 47.93 | 48.46 | 47.93 | 48.39 | 73,369 | +0.54(+1.13%) |
Sep 11, 2024 | 47.52 | 47.85 | 47.31 | 47.85 | 53,033 | +0.33(+0.69%) |
Sep 10, 2024 | 47.55 | 47.55 | 47.25 | 47.52 | 23,980 | +0.03(+0.06%) |
Sep 09, 2024 | 47.27 | 47.51 | 47.27 | 47.49 | 14,791 | +0.43(+0.91%) |
Sep 06, 2024 | 47.28 | 47.49 | 46.92 | 47.06 | 23,387 | -0.24(-0.51%) |
Sep 05, 2024 | 47.41 | 47.54 | 47.24 | 47.30 | 28,080 | -0.03(-0.06%) |
Sep 04, 2024 | 46.93 | 47.39 | 46.93 | 47.33 | 29,927 | +0.25(+0.53%) |
Sep 03, 2024 | 47.05 | 47.11 | 46.85 | 47.08 | 30,916 | -0.08(-0.17%) |
Aug 30, 2024 | 47.16 | 0 | +0.23(+0.49%) | |||
Aug 29, 2024 | 47.06 | 47.15 | 46.93 | 46.93 | 41,692 | -0.01(-0.02%) |
Aug 28, 2024 | 47.05 | 47.13 | 46.80 | 46.94 | 24,636 | -0.11(-0.23%) |
Aug 27, 2024 | 46.84 | 47.09 | 46.84 | 47.05 | 25,939 | +0.02(+0.04%) |
Aug 26, 2024 | 46.96 | 47.08 | 46.96 | 47.03 | 25,502 | +0.12(+0.26%) |
Aug 23, 2024 | 46.82 | 47.02 | 46.78 | 46.91 | 28,866 | +0.23(+0.49%) |
Aug 22, 2024 | 46.77 | 46.83 | 46.58 | 46.68 | 27,144 | -0.06(-0.13%) |
Aug 21, 2024 | 46.64 | 46.77 | 46.60 | 46.74 | 31,041 | +0.14(+0.30%) |
Aug 20, 2024 | 46.52 | 46.63 | 46.50 | 46.60 | 34,499 | +0.08(+0.17%) |
Aug 19, 2024 | 46.49 | 46.73 | 46.49 | 46.52 | 34,553 | -0.01(-0.02%) |
Aug 16, 2024 | 46.47 | 46.56 | 46.44 | 46.53 | 40,493 | +0.03(+0.06%) |
Aug 15, 2024 | 46.25 | 46.55 | 46.25 | 46.50 | 30,410 | +0.47(+1.02%) |
Aug 14, 2024 | 45.87 | 46.05 | 45.77 | 46.03 | 43,810 | +0.15(+0.33%) |
Aug 13, 2024 | 45.63 | 45.91 | 45.60 | 45.88 | 45,869 | +0.36(+0.79%) |
Aug 12, 2024 | 45.49 | 45.60 | 45.33 | 45.52 | 27,067 | +0.09(+0.20%) |
Aug 09, 2024 | 45.48 | 45.52 | 45.20 | 45.43 | 26,742 | +0.03(+0.07%) |
Aug 08, 2024 | 44.97 | 45.52 | 44.97 | 45.40 | 16,092 | +0.57(+1.27%) |
Aug 07, 2024 | 45.54 | 45.54 | 44.75 | 44.83 | 41,663 | -0.45(-0.99%) |
Aug 06, 2024 | 44.70 | 45.41 | 44.70 | 45.28 | 32,844 | -0.33(-0.72%) |
Aug 02, 2024 | 45.61 | 0 | -0.34(-0.74%) | |||
Aug 01, 2024 | 46.29 | 46.30 | 45.87 | 45.95 | 52,187 | -0.31(-0.67%) |
Jul 31, 2024 | 46.31 | 46.46 | 46.04 | 46.26 | 33,697 | +0.34(+0.74%) |
Jul 30, 2024 | 45.79 | 46.03 | 45.79 | 45.92 | 40,372 | +0.17(+0.37%) |
Jul 29, 2024 | 45.89 | 45.89 | 45.65 | 45.75 | 92,278 | +0.01(+0.02%) |
Jul 26, 2024 | 45.71 | 45.83 | 45.69 | 45.74 | 18,138 | +0.21(+0.46%) |
Jul 25, 2024 | 45.61 | 45.71 | 45.50 | 45.53 | 35,448 | -0.18(-0.39%) |
Jul 24, 2024 | 45.69 | 46.06 | 45.69 | 45.71 | 37,243 | -0.05(-0.11%) |
Jul 23, 2024 | 45.69 | 45.83 | 45.62 | 45.76 | 27,996 | +0.07(+0.15%) |
Jul 22, 2024 | 45.51 | 45.71 | 45.43 | 45.69 | 34,817 | +0.34(+0.75%) |
Jul 19, 2024 | 45.09 | 45.41 | 45.09 | 45.35 | 20,321 | +0.05(+0.11%) |
Jul 18, 2024 | 45.33 | 45.54 | 45.19 | 45.30 | 59,006 | -0.05(-0.11%) |
Jul 17, 2024 | 45.21 | 45.42 | 45.21 | 45.35 | 26,485 | -0.01(-0.02%) |
Jul 16, 2024 | 45.06 | 45.38 | 45.03 | 45.36 | 23,086 | +0.40(+0.89%) |
Jul 15, 2024 | 44.98 | 45.12 | 44.88 | 44.96 | 41,302 | -0.03(-0.07%) |
Jul 12, 2024 | 44.79 | 45.11 | 44.77 | 44.99 | 23,500 | +0.27(+0.60%) |
Jul 11, 2024 | 44.50 | 44.82 | 44.50 | 44.72 | 36,844 | +0.35(+0.79%) |
Jul 10, 2024 | 44.05 | 44.43 | 44.05 | 44.37 | 40,412 | +0.42(+0.96%) |
Jul 09, 2024 | 44.06 | 44.06 | 43.89 | 43.95 | 43,714 | -0.12(-0.27%) |
Jul 08, 2024 | 43.79 | 44.08 | 43.78 | 44.07 | 38,539 | +0.23(+0.52%) |
Jul 05, 2024 | 44.09 | 44.09 | 43.83 | 43.84 | 24,336 | -0.15(-0.34%) |
Jul 04, 2024 | 43.97 | 44.10 | 43.95 | 43.99 | 22,060 | +0.08(+0.18%) |
Jul 03, 2024 | 43.66 | 44.03 | 43.66 | 43.91 | 71,656 | +0.37(+0.85%) |