Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 47.58 | 47.64 | 47.15 | 47.38 | 8,463 | -0.13(-0.27%) |
Sep 16, 2024 | 47.25 | 47.51 | 47.25 | 47.51 | 6,529 | +0.36(+0.77%) |
Sep 13, 2024 | 47.32 | 47.32 | 47.12 | 47.15 | 3,292 | +0.12(+0.25%) |
Sep 12, 2024 | 46.84 | 47.09 | 46.69 | 47.03 | 5,813 | +0.41(+0.88%) |
Sep 11, 2024 | 46.01 | 46.62 | 46.01 | 46.62 | 3,364 | +0.32(+0.68%) |
Sep 10, 2024 | 46.27 | 46.34 | 45.98 | 46.30 | 6,535 | -0.23(-0.49%) |
Sep 09, 2024 | 46.56 | 46.67 | 46.51 | 46.53 | 4,210 | +0.48(+1.05%) |
Sep 06, 2024 | 46.77 | 46.77 | 45.92 | 46.05 | 46,103 | -0.81(-1.73%) |
Sep 05, 2024 | 46.95 | 47.08 | 46.72 | 46.86 | 14,818 | -0.03(-0.07%) |
Sep 04, 2024 | 46.90 | 47.08 | 46.78 | 46.89 | 17,473 | -0.05(-0.11%) |
Sep 03, 2024 | 47.49 | 47.50 | 46.83 | 46.94 | 5,242 | -0.85(-1.79%) |
Aug 30, 2024 | 47.76 | 47.80 | 47.55 | 47.80 | 3,544 | +0.16(+0.35%) |
Aug 29, 2024 | 47.71 | 47.94 | 47.57 | 47.63 | 5,473 | +0.15(+0.32%) |
Aug 28, 2024 | 47.67 | 47.67 | 47.31 | 47.48 | 3,819 | -0.21(-0.45%) |
Aug 27, 2024 | 47.49 | 47.79 | 47.49 | 47.69 | 3,037 | +0.22(+0.46%) |
Aug 26, 2024 | 47.65 | 47.65 | 47.42 | 47.47 | 4,568 | -0.12(-0.24%) |
Aug 23, 2024 | 47.21 | 47.64 | 47.08 | 47.59 | 5,362 | +0.91(+1.95%) |
Aug 22, 2024 | 46.91 | 47.07 | 46.65 | 46.68 | 5,460 | -0.28(-0.60%) |
Aug 21, 2024 | 46.90 | 47.04 | 46.84 | 46.96 | 5,161 | +0.41(+0.88%) |
Aug 20, 2024 | 46.65 | 46.77 | 46.54 | 46.55 | 15,978 | -0.18(-0.38%) |
Aug 19, 2024 | 46.41 | 46.81 | 46.41 | 46.73 | 6,150 | +0.59(+1.28%) |
Aug 16, 2024 | 46.10 | 46.23 | 46.04 | 46.14 | 2,664 | +0.27(+0.59%) |
Aug 15, 2024 | 45.63 | 45.97 | 45.63 | 45.87 | 4,247 | +0.55(+1.22%) |
Aug 14, 2024 | 45.24 | 45.33 | 45.14 | 45.31 | 9,612 | +0.12(+0.27%) |
Aug 13, 2024 | 44.83 | 45.19 | 44.80 | 45.19 | 6,683 | +0.80(+1.79%) |
Aug 12, 2024 | 44.42 | 44.53 | 44.40 | 44.40 | 9,701 | -0.01(-0.03%) |
Aug 09, 2024 | 44.07 | 44.44 | 44.07 | 44.41 | 10,803 | +0.18(+0.40%) |
Aug 08, 2024 | 43.86 | 44.36 | 43.86 | 44.23 | 5,317 | +0.90(+2.08%) |
Aug 07, 2024 | 44.13 | 44.17 | 43.32 | 43.33 | 1,196,850 | -0.05(-0.12%) |
Aug 06, 2024 | 43.01 | 43.58 | 43.01 | 43.38 | 7,485 | +0.24(+0.56%) |
Aug 05, 2024 | 43.14 | 43.28 | 42.98 | 43.14 | 8,932 | -0.88(-2.01%) |
Aug 02, 2024 | 43.94 | 44.12 | 43.74 | 44.02 | 3,799 | -0.75(-1.67%) |
Aug 01, 2024 | 45.37 | 45.51 | 44.57 | 44.77 | 5,878 | -1.19(-2.59%) |
Jul 31, 2024 | 45.87 | 46.06 | 45.85 | 45.96 | 4,235 | +0.66(+1.45%) |
Jul 30, 2024 | 45.27 | 45.34 | 45.09 | 45.30 | 4,303 | +0.11(+0.25%) |
Jul 29, 2024 | 45.25 | 45.30 | 45.09 | 45.19 | 5,325 | -0.13(-0.29%) |
Jul 26, 2024 | 45.23 | 45.50 | 45.23 | 45.32 | 5,317 | +0.48(+1.06%) |
Jul 25, 2024 | 44.71 | 45.09 | 44.70 | 44.84 | 5,851 | -0.31(-0.68%) |
Jul 24, 2024 | 45.44 | 45.50 | 45.11 | 45.15 | 5,178 | -0.50(-1.09%) |
Jul 23, 2024 | 45.66 | 45.85 | 45.60 | 45.65 | 5,419 | -0.24(-0.52%) |
Jul 22, 2024 | 45.81 | 45.95 | 45.71 | 45.89 | 4,476 | +0.43(+0.96%) |
Jul 19, 2024 | 45.67 | 45.67 | 45.42 | 45.46 | 2,733 | -0.25(-0.54%) |
Jul 18, 2024 | 46.19 | 46.19 | 45.65 | 45.70 | 2,812 | -0.55(-1.19%) |
Jul 17, 2024 | 46.24 | 46.29 | 46.20 | 46.25 | 3,300 | -0.23(-0.49%) |
Jul 16, 2024 | 46.06 | 46.48 | 46.06 | 46.48 | 3,825 | +0.28(+0.61%) |
Jul 15, 2024 | 46.53 | 46.53 | 46.12 | 46.20 | 4,725 | -0.44(-0.95%) |
Jul 12, 2024 | 46.43 | 46.90 | 46.43 | 46.64 | 4,670 | +0.52(+1.13%) |
Jul 11, 2024 | 46.39 | 46.39 | 46.02 | 46.12 | 9,660 | +0.16(+0.34%) |
Jul 10, 2024 | 45.83 | 46.01 | 45.67 | 45.97 | 4,642 | +0.61(+1.36%) |
Jul 09, 2024 | 45.26 | 45.53 | 45.21 | 45.35 | 8,030 | +0.47(+1.04%) |
Jul 08, 2024 | 45.93 | 45.93 | 44.88 | 44.88 | 6,034 | -0.90(-1.96%) |
Jul 05, 2024 | 45.64 | 45.93 | 45.60 | 45.78 | 5,419 | +0.30(+0.67%) |
Jul 03, 2024 | 45.30 | 45.65 | 45.30 | 45.48 | 4,772 | +0.47(+1.04%) |
Jul 02, 2024 | 44.87 | 45.02 | 44.83 | 45.01 | 4,071 | +0.13(+0.29%) |