Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 49.00 | 49.00 | 48.89 | 48.89 | 13,299 | +0.04(+0.08%) |
Sep 25, 2024 | 49.00 | 49.00 | 48.85 | 48.85 | 14,314 | -0.25(-0.51%) |
Sep 24, 2024 | 49.03 | 49.12 | 48.99 | 49.10 | 23,046 | -0.02(-0.04%) |
Sep 23, 2024 | 49.04 | 49.14 | 48.91 | 49.12 | 8,778 | -0.02(-0.04%) |
Sep 20, 2024 | 49.06 | 49.14 | 49.06 | 49.14 | 6,753 | +0.03(+0.06%) |
Sep 19, 2024 | 49.00 | 49.13 | 49.00 | 49.11 | 3,910 | +0.09(+0.18%) |
Sep 18, 2024 | 49.21 | 49.26 | 49.02 | 49.02 | 7,179 | -0.20(-0.41%) |
Sep 17, 2024 | 49.27 | 49.27 | 49.17 | 49.22 | 4,394 | -0.13(-0.26%) |
Sep 16, 2024 | 49.22 | 49.35 | 49.22 | 49.35 | 6,244 | +0.18(+0.37%) |
Sep 13, 2024 | 49.16 | 49.20 | 49.11 | 49.17 | 14,928 | +0.03(+0.06%) |
Sep 12, 2024 | 49.12 | 49.14 | 49.00 | 49.14 | 6,766 | +0.04(+0.08%) |
Sep 11, 2024 | 49.10 | 49.20 | 49.07 | 49.10 | 6,749 | -0.08(-0.16%) |
Sep 10, 2024 | 49.07 | 49.18 | 49.07 | 49.18 | 9,619 | +0.11(+0.22%) |
Sep 09, 2024 | 48.86 | 49.07 | 48.86 | 49.07 | 2,367 | +0.14(+0.29%) |
Sep 06, 2024 | 48.88 | 49.03 | 48.75 | 48.93 | 27,813 | +0.02(+0.04%) |
Sep 05, 2024 | 48.76 | 48.91 | 48.74 | 48.91 | 4,950 | +0.21(+0.43%) |
Sep 04, 2024 | 48.69 | 48.78 | 48.68 | 48.70 | 23,660 | +0.11(+0.23%) |
Sep 03, 2024 | 48.49 | 48.59 | 48.46 | 48.59 | 6,890 | +0.42(+0.87%) |
Aug 30, 2024 | 48.17 | 0 | -0.08(-0.17%) | |||
Aug 29, 2024 | 48.34 | 48.37 | 48.25 | 48.25 | 20,713 | -0.16(-0.33%) |
Aug 28, 2024 | 48.56 | 48.57 | 48.41 | 48.41 | 17,594 | -0.21(-0.43%) |
Aug 27, 2024 | 48.46 | 48.65 | 48.46 | 48.62 | 6,688 | +0.02(+0.04%) |
Aug 26, 2024 | 48.60 | 48.63 | 48.60 | 48.60 | 6,485 | -0.07(-0.14%) |
Aug 23, 2024 | 48.63 | 48.71 | 48.54 | 48.67 | 15,574 | +0.16(+0.33%) |
Aug 22, 2024 | 48.62 | 48.62 | 48.48 | 48.51 | 7,580 | -0.21(-0.43%) |
Aug 21, 2024 | 48.62 | 48.78 | 48.60 | 48.72 | 11,717 | +0.00(+0.00%) |
Aug 20, 2024 | 48.68 | 48.74 | 48.62 | 48.72 | 16,050 | +0.21(+0.43%) |
Aug 19, 2024 | 48.42 | 48.53 | 48.42 | 48.51 | 20,461 | +0.01(+0.02%) |
Aug 16, 2024 | 48.48 | 48.51 | 48.48 | 48.50 | 5,422 | +0.01(+0.02%) |
Aug 15, 2024 | 48.37 | 48.49 | 48.37 | 48.49 | 5,448 | -0.14(-0.29%) |
Aug 14, 2024 | 48.63 | 48.67 | 48.63 | 48.63 | 8,345 | +0.08(+0.16%) |
Aug 13, 2024 | 48.51 | 48.55 | 48.50 | 48.55 | 1,378 | +0.14(+0.29%) |
Aug 12, 2024 | 48.31 | 48.41 | 48.24 | 48.41 | 10,986 | +0.10(+0.21%) |
Aug 09, 2024 | 48.32 | 48.32 | 48.27 | 48.31 | 7,014 | +0.27(+0.56%) |
Aug 08, 2024 | 48.03 | 48.10 | 48.02 | 48.04 | 11,596 | -0.10(-0.21%) |
Aug 07, 2024 | 48.12 | 48.17 | 48.04 | 48.14 | 11,861 | -0.03(-0.06%) |
Aug 06, 2024 | 48.44 | 48.52 | 48.17 | 48.17 | 28,010 | -0.52(-1.07%) |
Aug 02, 2024 | 48.69 | 0 | +0.37(+0.77%) | |||
Aug 01, 2024 | 48.16 | 48.34 | 48.16 | 48.32 | 13,302 | +0.28(+0.58%) |
Jul 31, 2024 | 47.92 | 48.06 | 47.86 | 48.04 | 15,710 | +0.16(+0.33%) |
Jul 30, 2024 | 47.84 | 47.88 | 47.75 | 47.88 | 6,487 | +0.17(+0.36%) |
Jul 29, 2024 | 47.65 | 47.71 | 47.65 | 47.71 | 11,240 | +0.14(+0.29%) |
Jul 26, 2024 | 47.59 | 47.59 | 47.52 | 47.57 | 12,236 | +0.21(+0.44%) |
Jul 25, 2024 | 47.45 | 47.51 | 47.30 | 47.36 | 36,291 | +0.02(+0.04%) |
Jul 24, 2024 | 47.40 | 47.48 | 47.32 | 47.34 | 25,766 | +0.00(+0.00%) |
Jul 23, 2024 | 47.31 | 47.38 | 47.30 | 47.34 | 7,880 | +0.09(+0.19%) |
Jul 22, 2024 | 47.43 | 47.43 | 47.24 | 47.25 | 16,990 | -0.08(-0.17%) |
Jul 19, 2024 | 47.35 | 47.39 | 47.33 | 47.33 | 10,672 | -0.13(-0.27%) |
Jul 18, 2024 | 47.60 | 47.60 | 47.43 | 47.46 | 10,221 | -0.06(-0.13%) |
Jul 17, 2024 | 47.44 | 47.56 | 47.43 | 47.52 | 5,190 | +0.02(+0.04%) |
Jul 16, 2024 | 47.47 | 47.50 | 47.45 | 47.50 | 9,636 | +0.21(+0.44%) |
Jul 15, 2024 | 47.32 | 47.39 | 47.29 | 47.29 | 25,275 | -0.05(-0.11%) |
Jul 12, 2024 | 47.36 | 47.36 | 47.27 | 47.34 | 10,884 | +0.10(+0.21%) |
Jul 11, 2024 | 47.25 | 47.37 | 47.22 | 47.24 | 9,297 | +0.14(+0.30%) |
Jul 10, 2024 | 47.08 | 47.13 | 47.08 | 47.10 | 6,880 | +0.04(+0.08%) |
Jul 09, 2024 | 47.09 | 47.09 | 46.97 | 47.06 | 6,633 | -0.06(-0.13%) |
Jul 08, 2024 | 47.05 | 47.16 | 46.97 | 47.12 | 14,119 | +0.11(+0.23%) |
Jul 05, 2024 | 46.96 | 47.01 | 46.93 | 47.01 | 4,525 | +0.40(+0.86%) |
Jul 04, 2024 | 46.70 | 46.70 | 46.60 | 46.61 | 20,265 | -0.17(-0.36%) |
Jul 03, 2024 | 46.71 | 46.90 | 46.69 | 46.78 | 22,913 | +0.12(+0.26%) |