Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 47.11 | 47.18 | 47.09 | 47.14 | 25,464 | +0.06(+0.13%) |
Sep 25, 2024 | 47.09 | 47.12 | 47.08 | 47.08 | 28,943 | -0.04(-0.08%) |
Sep 24, 2024 | 47.11 | 47.14 | 47.07 | 47.12 | 77,769 | +0.05(+0.11%) |
Sep 23, 2024 | 47.07 | 47.11 | 47.05 | 47.07 | 9,890 | +0.02(+0.04%) |
Sep 20, 2024 | 47.04 | 47.08 | 47.03 | 47.05 | 52,852 | +0.04(+0.09%) |
Sep 19, 2024 | 47.01 | 47.05 | 47.00 | 47.01 | 9,980 | +0.08(+0.18%) |
Sep 18, 2024 | 46.88 | 47.02 | 46.87 | 46.93 | 8,021 | +0.01(+0.02%) |
Sep 17, 2024 | 46.92 | 46.98 | 46.85 | 46.91 | 21,869 | +0.02(+0.04%) |
Sep 16, 2024 | 46.84 | 46.90 | 46.84 | 46.90 | 13,087 | -0.01(-0.03%) |
Sep 13, 2024 | 46.80 | 46.92 | 46.80 | 46.91 | 11,341 | +0.10(+0.22%) |
Sep 12, 2024 | 46.67 | 46.82 | 46.67 | 46.80 | 8,708 | +0.08(+0.17%) |
Sep 11, 2024 | 46.38 | 46.73 | 46.35 | 46.73 | 7,493 | +0.15(+0.32%) |
Sep 10, 2024 | 46.53 | 46.58 | 46.46 | 46.58 | 4,628 | +0.09(+0.20%) |
Sep 09, 2024 | 46.42 | 46.56 | 46.42 | 46.48 | 7,034 | +0.24(+0.53%) |
Sep 06, 2024 | 46.52 | 46.60 | 46.24 | 46.24 | 8,411 | -0.28(-0.60%) |
Sep 05, 2024 | 46.46 | 46.54 | 46.46 | 46.52 | 4,219 | +0.00(+0.00%) |
Sep 04, 2024 | 46.63 | 46.63 | 46.49 | 46.52 | 3,832 | +0.01(+0.03%) |
Sep 03, 2024 | 46.72 | 46.72 | 46.47 | 46.51 | 20,441 | -0.38(-0.80%) |
Aug 30, 2024 | 46.81 | 46.88 | 46.74 | 46.88 | 13,408 | +0.19(+0.41%) |
Aug 29, 2024 | 46.67 | 46.80 | 46.67 | 46.69 | 18,464 | +0.00(+0.01%) |
Aug 28, 2024 | 46.69 | 46.70 | 46.63 | 46.69 | 3,573 | -0.06(-0.13%) |
Aug 27, 2024 | 46.64 | 46.77 | 46.64 | 46.74 | 13,871 | +0.00(+0.01%) |
Aug 26, 2024 | 46.68 | 46.74 | 46.68 | 46.74 | 7,478 | -0.01(-0.02%) |
Aug 23, 2024 | 46.59 | 46.75 | 46.59 | 46.75 | 6,125 | +0.21(+0.44%) |
Aug 22, 2024 | 46.78 | 46.78 | 46.52 | 46.54 | 5,455 | -0.14(-0.29%) |
Aug 21, 2024 | 46.62 | 46.68 | 46.60 | 46.68 | 62,612 | +0.05(+0.11%) |
Aug 20, 2024 | 46.59 | 46.67 | 46.59 | 46.63 | 6,642 | -0.02(-0.04%) |
Aug 19, 2024 | 46.51 | 46.65 | 46.51 | 46.65 | 20,803 | +0.06(+0.13%) |
Aug 16, 2024 | 46.44 | 46.59 | 46.44 | 46.59 | 13,501 | +0.15(+0.31%) |
Aug 15, 2024 | 46.44 | 46.53 | 46.44 | 46.45 | 38,831 | +0.11(+0.24%) |
Aug 14, 2024 | 46.23 | 46.33 | 46.23 | 46.33 | 17,590 | +0.13(+0.29%) |
Aug 13, 2024 | 46.07 | 46.21 | 46.07 | 46.20 | 12,564 | +0.31(+0.67%) |
Aug 12, 2024 | 45.84 | 45.98 | 45.84 | 45.90 | 18,570 | +0.04(+0.08%) |
Aug 09, 2024 | 45.74 | 45.87 | 45.71 | 45.86 | 5,278 | +0.18(+0.40%) |
Aug 08, 2024 | 45.40 | 45.70 | 45.40 | 45.68 | 7,393 | +0.47(+1.04%) |
Aug 07, 2024 | 45.70 | 45.75 | 45.21 | 45.21 | 6,663 | -0.18(-0.39%) |
Aug 06, 2024 | 45.13 | 45.69 | 45.12 | 45.38 | 36,042 | +0.52(+1.16%) |
Aug 05, 2024 | 44.58 | 45.29 | 44.58 | 44.87 | 12,652 | -0.70(-1.55%) |
Aug 02, 2024 | 45.52 | 45.78 | 45.49 | 45.57 | 18,828 | -0.52(-1.13%) |
Aug 01, 2024 | 46.26 | 46.27 | 45.99 | 46.09 | 9,304 | -0.23(-0.50%) |
Jul 31, 2024 | 46.33 | 46.36 | 46.20 | 46.32 | 9,809 | +0.21(+0.46%) |
Jul 30, 2024 | 46.33 | 46.33 | 46.05 | 46.11 | 4,946 | -0.08(-0.17%) |
Jul 29, 2024 | 46.20 | 46.23 | 46.12 | 46.19 | 22,055 | +0.05(+0.11%) |
Jul 26, 2024 | 46.06 | 46.20 | 46.05 | 46.14 | 28,282 | +0.17(+0.38%) |
Jul 25, 2024 | 45.96 | 46.15 | 45.94 | 45.97 | 14,120 | -0.05(-0.11%) |
Jul 24, 2024 | 46.21 | 46.21 | 46.02 | 46.02 | 21,521 | -0.33(-0.71%) |
Jul 23, 2024 | 46.34 | 46.40 | 46.31 | 46.34 | 12,997 | +0.02(+0.05%) |
Jul 22, 2024 | 46.27 | 46.38 | 46.24 | 46.32 | 19,230 | +0.17(+0.37%) |
Jul 19, 2024 | 46.18 | 46.22 | 46.15 | 46.15 | 9,024 | -0.12(-0.26%) |
Jul 18, 2024 | 46.24 | 46.35 | 46.18 | 46.27 | 85,238 | -0.05(-0.11%) |
Jul 17, 2024 | 46.48 | 46.48 | 46.31 | 46.32 | 11,759 | -0.15(-0.33%) |
Jul 16, 2024 | 46.29 | 46.48 | 46.29 | 46.47 | 16,035 | +0.08(+0.17%) |
Jul 15, 2024 | 46.44 | 46.50 | 46.39 | 46.39 | 10,594 | -0.02(-0.04%) |
Jul 12, 2024 | 46.41 | 46.45 | 46.39 | 46.41 | 8,135 | +0.07(+0.16%) |
Jul 11, 2024 | 46.36 | 46.37 | 46.29 | 46.34 | 10,888 | -0.03(-0.07%) |
Jul 10, 2024 | 46.31 | 46.41 | 46.29 | 46.37 | 25,379 | +0.11(+0.24%) |
Jul 09, 2024 | 46.25 | 46.33 | 46.25 | 46.26 | 16,276 | -0.03(-0.07%) |
Jul 08, 2024 | 46.26 | 46.32 | 46.24 | 46.29 | 10,293 | +0.05(+0.12%) |
Jul 05, 2024 | 46.18 | 46.27 | 46.18 | 46.24 | 11,366 | +0.05(+0.11%) |
Jul 03, 2024 | 46.16 | 46.21 | 46.15 | 46.19 | 4,963 | +0.04(+0.08%) |
Jul 02, 2024 | 46.14 | 46.15 | 46.05 | 46.15 | 10,236 | +0.08(+0.18%) |