Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 48.65 | 48.97 | 48.59 | 48.93 | 11,526 | +0.22(+0.45%) |
Sep 19, 2024 | 48.55 | 48.82 | 48.51 | 48.71 | 9,557 | +0.58(+1.21%) |
Sep 18, 2024 | 48.46 | 48.55 | 48.10 | 48.13 | 9,264 | -0.23(-0.49%) |
Sep 17, 2024 | 48.19 | 48.44 | 48.19 | 48.37 | 16,595 | +0.16(+0.33%) |
Sep 16, 2024 | 48.28 | 48.28 | 48.08 | 48.21 | 9,708 | +0.32(+0.66%) |
Sep 13, 2024 | 47.93 | 48.12 | 47.84 | 47.89 | 9,265 | +0.13(+0.27%) |
Sep 12, 2024 | 47.43 | 47.76 | 47.42 | 47.76 | 65,944 | +0.66(+1.40%) |
Sep 11, 2024 | 46.87 | 47.11 | 46.63 | 47.10 | 43,810 | +0.36(+0.77%) |
Sep 10, 2024 | 47.12 | 47.12 | 46.55 | 46.74 | 12,832 | -0.37(-0.79%) |
Sep 09, 2024 | 46.83 | 47.13 | 46.79 | 47.11 | 17,839 | +0.26(+0.55%) |
Sep 06, 2024 | 47.50 | 47.60 | 46.67 | 46.85 | 67,623 | -0.63(-1.33%) |
Sep 05, 2024 | 47.57 | 47.64 | 47.43 | 47.48 | 27,650 | +0.14(+0.30%) |
Sep 04, 2024 | 47.35 | 47.50 | 47.27 | 47.34 | 458,033 | -0.18(-0.38%) |
Sep 03, 2024 | 47.43 | 47.54 | 47.22 | 47.52 | 22,324 | -0.47(-0.98%) |
Aug 30, 2024 | 48.20 | 48.20 | 47.87 | 47.99 | 8,402 | -0.32(-0.66%) |
Aug 29, 2024 | 48.05 | 48.35 | 48.05 | 48.31 | 14,201 | +0.31(+0.65%) |
Aug 28, 2024 | 47.99 | 48.19 | 47.96 | 48.00 | 15,508 | -0.43(-0.89%) |
Aug 27, 2024 | 48.28 | 48.55 | 48.28 | 48.43 | 15,648 | +0.01(+0.02%) |
Aug 26, 2024 | 48.40 | 48.47 | 48.32 | 48.42 | 18,899 | +0.36(+0.75%) |
Aug 23, 2024 | 47.71 | 48.09 | 47.71 | 48.06 | 7,725 | +0.66(+1.38%) |
Aug 22, 2024 | 47.50 | 47.55 | 47.33 | 47.41 | 7,176 | -0.38(-0.79%) |
Aug 21, 2024 | 47.91 | 47.98 | 47.65 | 47.78 | 30,216 | -0.05(-0.10%) |
Aug 20, 2024 | 47.99 | 48.08 | 47.76 | 47.83 | 23,142 | -0.05(-0.11%) |
Aug 19, 2024 | 47.71 | 48.03 | 47.71 | 47.88 | 17,278 | +0.22(+0.45%) |
Aug 16, 2024 | 47.49 | 47.68 | 47.48 | 47.66 | 17,598 | -0.02(-0.04%) |
Aug 15, 2024 | 47.65 | 47.93 | 47.65 | 47.68 | 5,563 | +0.26(+0.54%) |
Aug 14, 2024 | 47.56 | 47.73 | 47.38 | 47.42 | 63,417 | -0.06(-0.14%) |
Aug 13, 2024 | 47.67 | 47.67 | 47.45 | 47.49 | 38,703 | -0.48(-0.99%) |
Aug 12, 2024 | 47.75 | 48.01 | 47.70 | 47.97 | 20,211 | +0.56(+1.19%) |
Aug 09, 2024 | 47.51 | 47.51 | 47.37 | 47.40 | 6,180 | +0.13(+0.28%) |
Aug 08, 2024 | 47.08 | 47.39 | 47.08 | 47.27 | 26,605 | +0.34(+0.73%) |
Aug 07, 2024 | 46.96 | 47.13 | 46.91 | 46.93 | 23,516 | +0.25(+0.53%) |
Aug 06, 2024 | 46.83 | 46.88 | 46.63 | 46.68 | 25,195 | -0.19(-0.41%) |
Aug 05, 2024 | 46.34 | 46.87 | 46.28 | 46.87 | 10,230 | -0.40(-0.85%) |
Aug 02, 2024 | 47.54 | 47.54 | 47.04 | 47.27 | 20,924 | -0.30(-0.63%) |
Aug 01, 2024 | 48.04 | 48.12 | 47.43 | 47.57 | 8,765 | -0.53(-1.11%) |
Jul 31, 2024 | 47.76 | 48.10 | 47.65 | 48.10 | 29,224 | +0.79(+1.67%) |
Jul 30, 2024 | 47.15 | 47.38 | 47.07 | 47.31 | 33,376 | -0.13(-0.27%) |
Jul 29, 2024 | 47.51 | 47.59 | 47.18 | 47.44 | 409,880 | -0.09(-0.18%) |
Jul 26, 2024 | 47.79 | 47.81 | 47.50 | 47.53 | 15,235 | -0.34(-0.72%) |
Jul 25, 2024 | 47.65 | 47.95 | 47.65 | 47.87 | 26,051 | -0.11(-0.23%) |
Jul 24, 2024 | 48.20 | 48.32 | 47.98 | 47.98 | 14,857 | -0.32(-0.66%) |
Jul 23, 2024 | 48.41 | 48.42 | 48.22 | 48.30 | 91,949 | -0.18(-0.37%) |
Jul 22, 2024 | 48.20 | 48.52 | 48.18 | 48.48 | 84,170 | +0.22(+0.46%) |
Jul 19, 2024 | 48.48 | 48.64 | 48.26 | 48.26 | 5,456 | -0.45(-0.92%) |
Jul 18, 2024 | 49.02 | 49.04 | 48.71 | 48.71 | 6,613 | -0.40(-0.81%) |
Jul 17, 2024 | 49.31 | 49.31 | 49.01 | 49.11 | 8,395 | -0.12(-0.24%) |
Jul 16, 2024 | 48.97 | 49.26 | 48.97 | 49.23 | 7,364 | +0.11(+0.23%) |
Jul 15, 2024 | 49.27 | 49.32 | 49.12 | 49.12 | 81,910 | -0.41(-0.83%) |
Jul 12, 2024 | 49.48 | 49.63 | 49.42 | 49.53 | 4,582 | -0.07(-0.15%) |
Jul 11, 2024 | 49.56 | 49.72 | 49.53 | 49.60 | 5,629 | +0.21(+0.42%) |
Jul 10, 2024 | 49.47 | 49.56 | 49.34 | 49.40 | 15,236 | -0.10(-0.20%) |
Jul 09, 2024 | 49.83 | 49.84 | 49.49 | 49.49 | 5,332 | -0.30(-0.61%) |
Jul 08, 2024 | 50.09 | 50.09 | 49.72 | 49.80 | 23,579 | -0.58(-1.15%) |
Jul 05, 2024 | 50.23 | 50.47 | 50.23 | 50.38 | 6,295 | +0.32(+0.64%) |
Jul 03, 2024 | 49.88 | 50.12 | 49.88 | 50.05 | 5,396 | +0.34(+0.68%) |
Jul 02, 2024 | 49.81 | 49.88 | 49.66 | 49.72 | 8,524 | +0.02(+0.05%) |