Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 49.89 | 50.05 | 49.71 | 49.89 | 12,162 | -0.00(-0.01%) |
Sep 16, 2024 | 49.65 | 49.90 | 49.65 | 49.89 | 3,274 | +0.38(+0.77%) |
Sep 13, 2024 | 49.47 | 49.52 | 49.47 | 49.52 | 1,498 | +0.33(+0.67%) |
Sep 12, 2024 | 48.88 | 49.26 | 48.88 | 49.19 | 1,708 | +0.37(+0.77%) |
Sep 11, 2024 | 47.97 | 48.81 | 47.97 | 48.81 | 1,034 | +0.04(+0.08%) |
Sep 10, 2024 | 48.65 | 48.77 | 48.53 | 48.77 | 8,080 | +0.24(+0.49%) |
Sep 09, 2024 | 48.57 | 48.57 | 48.53 | 48.53 | 584 | +0.22(+0.46%) |
Sep 06, 2024 | 48.34 | 48.34 | 48.24 | 48.31 | 1,499 | -0.50(-1.02%) |
Sep 05, 2024 | 49.00 | 49.00 | 48.63 | 48.81 | 7,642 | -0.17(-0.34%) |
Sep 04, 2024 | 49.11 | 49.14 | 48.82 | 48.98 | 2,610 | -0.08(-0.17%) |
Sep 03, 2024 | 49.33 | 49.33 | 49.06 | 49.06 | 1,425 | -0.50(-1.02%) |
Aug 30, 2024 | 49.37 | 49.64 | 49.25 | 49.56 | 1,531 | +0.38(+0.78%) |
Aug 29, 2024 | 49.23 | 49.38 | 49.10 | 49.18 | 3,246 | +0.18(+0.37%) |
Aug 28, 2024 | 49.12 | 49.15 | 48.75 | 49.00 | 3,259 | -0.09(-0.19%) |
Aug 27, 2024 | 48.92 | 49.14 | 48.92 | 49.09 | 2,621 | +0.15(+0.30%) |
Aug 26, 2024 | 49.01 | 49.01 | 48.87 | 48.95 | 928 | +0.02(+0.04%) |
Aug 23, 2024 | 48.74 | 48.92 | 48.74 | 48.92 | 4,612 | +0.69(+1.42%) |
Aug 22, 2024 | 48.40 | 48.52 | 48.23 | 48.24 | 1,298 | -0.18(-0.37%) |
Aug 21, 2024 | 48.37 | 48.56 | 48.37 | 48.42 | 1,183 | +0.03(+0.06%) |
Aug 20, 2024 | 48.30 | 48.39 | 48.30 | 48.39 | 1,265 | -0.01(-0.03%) |
Aug 19, 2024 | 48.32 | 48.40 | 48.26 | 48.40 | 1,220 | +0.28(+0.58%) |
Aug 16, 2024 | 48.04 | 48.13 | 48.04 | 48.13 | 455 | +0.19(+0.40%) |
Aug 15, 2024 | 47.93 | 47.93 | 47.88 | 47.93 | 422 | +0.40(+0.85%) |
Aug 14, 2024 | 47.35 | 47.63 | 47.35 | 47.53 | 859 | +0.23(+0.48%) |
Aug 13, 2024 | 47.09 | 47.30 | 47.09 | 47.30 | 8,906 | +0.50(+1.07%) |
Aug 12, 2024 | 46.83 | 46.94 | 46.76 | 46.81 | 2,821 | -0.19(-0.41%) |
Aug 09, 2024 | 46.94 | 47.03 | 46.88 | 47.00 | 4,034 | +0.11(+0.23%) |
Aug 08, 2024 | 46.76 | 47.04 | 46.76 | 46.89 | 3,469 | +0.59(+1.27%) |
Aug 07, 2024 | 47.06 | 47.06 | 46.30 | 46.30 | 910 | -0.20(-0.44%) |
Aug 06, 2024 | 46.19 | 46.91 | 46.19 | 46.51 | 3,244 | +0.40(+0.88%) |
Aug 05, 2024 | 46.10 | 46.57 | 46.07 | 46.10 | 6,063 | -1.24(-2.62%) |
Aug 02, 2024 | 47.33 | 47.34 | 47.33 | 47.34 | 3,285 | -0.52(-1.09%) |
Aug 01, 2024 | 47.92 | 47.92 | 47.70 | 47.86 | 1,157 | -0.42(-0.87%) |
Jul 31, 2024 | 48.29 | 48.49 | 48.28 | 48.28 | 1,255 | +0.25(+0.53%) |
Jul 30, 2024 | 48.12 | 48.12 | 47.87 | 48.03 | 3,688 | +0.10(+0.21%) |
Jul 29, 2024 | 47.88 | 47.93 | 47.88 | 47.93 | 208 | +0.15(+0.32%) |
Jul 26, 2024 | 47.64 | 47.89 | 47.64 | 47.78 | 1,905 | +0.50(+1.05%) |
Jul 25, 2024 | 47.66 | 47.70 | 47.28 | 47.28 | 2,780 | -0.28(-0.60%) |
Jul 24, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 260 | -0.54(-1.12%) |
Jul 23, 2024 | 48.01 | 48.28 | 48.01 | 48.10 | 2,201 | -0.19(-0.38%) |
Jul 22, 2024 | 48.07 | 48.31 | 48.07 | 48.29 | 2,431 | +0.25(+0.52%) |
Jul 19, 2024 | 48.25 | 48.25 | 48.04 | 48.04 | 571 | -0.29(-0.61%) |
Jul 18, 2024 | 48.80 | 48.80 | 48.33 | 48.33 | 3,531 | -0.30(-0.63%) |
Jul 17, 2024 | 48.72 | 48.73 | 48.61 | 48.64 | 1,667 | +0.12(+0.25%) |
Jul 16, 2024 | 48.31 | 48.52 | 48.30 | 48.52 | 4,011 | +0.49(+1.02%) |
Jul 15, 2024 | 48.17 | 48.26 | 48.01 | 48.03 | 5,701 | -0.01(-0.01%) |
Jul 12, 2024 | 48.03 | 48.06 | 48.03 | 48.03 | 190 | +0.29(+0.61%) |
Jul 11, 2024 | 47.64 | 47.79 | 47.64 | 47.74 | 1,177 | +0.29(+0.62%) |
Jul 10, 2024 | 47.17 | 47.45 | 47.12 | 47.45 | 3,016 | +0.41(+0.88%) |
Jul 09, 2024 | 47.09 | 47.17 | 47.04 | 47.04 | 1,560 | -0.09(-0.20%) |
Jul 08, 2024 | 47.18 | 47.18 | 47.06 | 47.13 | 1,265 | -0.12(-0.25%) |
Jul 05, 2024 | 47.35 | 47.35 | 47.08 | 47.25 | 617 | +0.09(+0.19%) |
Jul 03, 2024 | 47.17 | 47.17 | 47.11 | 47.16 | 2,111 | +0.16(+0.34%) |
Jul 02, 2024 | 46.72 | 47.00 | 46.72 | 47.00 | 1,367 | +0.19(+0.40%) |