Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 49.02 | 49.02 | 48.97 | 48.98 | 772,563 | -0.05(-0.10%) |
Sep 25, 2024 | 49.05 | 49.06 | 49.03 | 49.03 | 999,723 | -0.03(-0.06%) |
Sep 24, 2024 | 49.03 | 49.07 | 49.00 | 49.06 | 1,017,902 | +0.04(+0.08%) |
Sep 23, 2024 | 49.00 | 49.04 | 48.98 | 49.02 | 878,339 | +0.00(+0.00%) |
Sep 20, 2024 | 48.98 | 49.03 | 48.96 | 49.02 | 606,471 | +0.03(+0.06%) |
Sep 19, 2024 | 48.96 | 49.00 | 48.96 | 48.99 | 852,024 | +0.04(+0.08%) |
Sep 18, 2024 | 48.96 | 49.04 | 48.93 | 48.95 | 956,393 | -0.03(-0.06%) |
Sep 17, 2024 | 48.98 | 48.99 | 48.96 | 48.98 | 905,671 | -0.03(-0.06%) |
Sep 16, 2024 | 49.00 | 49.02 | 48.98 | 49.01 | 710,591 | +0.03(+0.06%) |
Sep 13, 2024 | 48.99 | 48.99 | 48.96 | 48.98 | 745,411 | +0.07(+0.14%) |
Sep 12, 2024 | 48.91 | 48.92 | 48.86 | 48.91 | 1,039,944 | +0.00(+0.00%) |
Sep 11, 2024 | 48.90 | 48.97 | 48.88 | 48.91 | 1,162,464 | -0.03(-0.06%) |
Sep 10, 2024 | 48.88 | 48.94 | 48.87 | 48.94 | 1,748,889 | +0.08(+0.16%) |
Sep 09, 2024 | 48.86 | 48.88 | 48.84 | 48.86 | 1,603,157 | -0.01(-0.02%) |
Sep 06, 2024 | 48.83 | 48.92 | 48.78 | 48.87 | 1,444,337 | +0.09(+0.18%) |
Sep 05, 2024 | 48.80 | 48.80 | 48.74 | 48.78 | 1,202,211 | +0.02(+0.04%) |
Sep 04, 2024 | 48.68 | 48.77 | 48.68 | 48.76 | 1,115,098 | +0.11(+0.23%) |
Sep 03, 2024 | 48.64 | 48.67 | 48.63 | 48.65 | 2,131,566 | -0.13(-0.27%) |
Aug 30, 2024 | 48.79 | 48.81 | 48.78 | 48.78 | 686,470 | -0.01(-0.02%) |
Aug 29, 2024 | 48.79 | 48.80 | 48.78 | 48.79 | 1,150,871 | -0.01(-0.02%) |
Aug 28, 2024 | 48.80 | 48.82 | 48.79 | 48.80 | 1,226,978 | +0.01(+0.02%) |
Aug 27, 2024 | 48.75 | 48.81 | 48.75 | 48.79 | 1,011,921 | +0.03(+0.06%) |
Aug 26, 2024 | 48.80 | 48.81 | 48.76 | 48.76 | 720,323 | -0.03(-0.06%) |
Aug 23, 2024 | 48.71 | 48.79 | 48.69 | 48.79 | 1,081,223 | +0.10(+0.21%) |
Aug 22, 2024 | 48.72 | 48.72 | 48.67 | 48.69 | 770,131 | -0.07(-0.14%) |
Aug 21, 2024 | 48.71 | 48.77 | 48.68 | 48.76 | 880,576 | +0.08(+0.16%) |
Aug 20, 2024 | 48.68 | 48.69 | 48.66 | 48.68 | 942,503 | +0.06(+0.12%) |
Aug 19, 2024 | 48.61 | 48.65 | 48.61 | 48.62 | 1,044,637 | +0.00(+0.00%) |
Aug 16, 2024 | 48.62 | 48.63 | 48.58 | 48.62 | 678,033 | +0.05(+0.10%) |
Aug 15, 2024 | 48.59 | 48.60 | 48.56 | 48.57 | 1,087,053 | -0.12(-0.25%) |
Aug 14, 2024 | 48.68 | 48.72 | 48.67 | 48.69 | 1,038,893 | +0.00(+0.00%) |
Aug 13, 2024 | 48.69 | 48.70 | 48.67 | 48.69 | 1,590,016 | +0.07(+0.14%) |
Aug 12, 2024 | 48.58 | 48.63 | 48.57 | 48.62 | 680,744 | +0.04(+0.08%) |
Aug 09, 2024 | 48.61 | 48.62 | 48.57 | 48.58 | 1,273,808 | +0.01(+0.02%) |
Aug 08, 2024 | 48.54 | 48.59 | 48.54 | 48.57 | 1,745,339 | -0.04(-0.08%) |
Aug 07, 2024 | 48.61 | 48.63 | 48.57 | 48.61 | 1,754,529 | -0.01(-0.02%) |
Aug 06, 2024 | 48.67 | 48.69 | 48.59 | 48.62 | 1,592,297 | -0.07(-0.14%) |
Aug 05, 2024 | 48.83 | 48.85 | 48.65 | 48.69 | 3,074,837 | -0.02(-0.04%) |
Aug 02, 2024 | 48.63 | 48.72 | 48.62 | 48.71 | 1,299,663 | +0.28(+0.58%) |
Aug 01, 2024 | 48.36 | 48.45 | 48.36 | 48.43 | 1,230,638 | +0.09(+0.18%) |
Jul 31, 2024 | 48.28 | 48.34 | 48.23 | 48.34 | 1,484,059 | +0.09(+0.19%) |
Jul 30, 2024 | 48.23 | 48.27 | 48.21 | 48.25 | 829,513 | +0.03(+0.06%) |
Jul 29, 2024 | 48.24 | 48.24 | 48.21 | 48.22 | 925,948 | +0.01(+0.02%) |
Jul 26, 2024 | 48.21 | 48.23 | 48.21 | 48.21 | 515,659 | +0.06(+0.12%) |
Jul 25, 2024 | 48.16 | 48.20 | 48.14 | 48.15 | 853,578 | +0.00(+0.00%) |
Jul 24, 2024 | 48.18 | 48.20 | 48.15 | 48.15 | 783,935 | +0.02(+0.04%) |
Jul 23, 2024 | 48.11 | 48.14 | 48.11 | 48.13 | 675,734 | +0.04(+0.08%) |
Jul 22, 2024 | 48.10 | 48.11 | 48.08 | 48.09 | 701,630 | -0.02(-0.04%) |
Jul 19, 2024 | 48.11 | 48.12 | 48.10 | 48.11 | 570,817 | -0.01(-0.02%) |
Jul 18, 2024 | 48.12 | 48.15 | 48.11 | 48.12 | 871,959 | -0.03(-0.06%) |
Jul 17, 2024 | 48.12 | 48.15 | 48.11 | 48.15 | 816,642 | +0.01(+0.02%) |
Jul 16, 2024 | 48.11 | 48.14 | 48.10 | 48.14 | 1,238,907 | +0.02(+0.04%) |
Jul 15, 2024 | 48.12 | 48.14 | 48.10 | 48.12 | 905,084 | +0.01(+0.02%) |
Jul 12, 2024 | 48.08 | 48.11 | 48.08 | 48.11 | 891,195 | +0.07(+0.15%) |
Jul 11, 2024 | 48.04 | 48.06 | 48.04 | 48.05 | 1,020,412 | +0.10(+0.21%) |
Jul 10, 2024 | 47.96 | 47.96 | 47.94 | 47.95 | 932,607 | +0.02(+0.04%) |
Jul 09, 2024 | 47.92 | 47.94 | 47.91 | 47.93 | 1,144,469 | +0.00(+0.00%) |
Jul 08, 2024 | 47.94 | 47.94 | 47.92 | 47.93 | 1,130,411 | +0.00(+0.00%) |
Jul 05, 2024 | 47.90 | 47.95 | 47.90 | 47.93 | 768,503 | +0.08(+0.17%) |
Jul 03, 2024 | 47.81 | 47.86 | 47.80 | 47.85 | 391,581 | +0.06(+0.13%) |
Jul 02, 2024 | 47.79 | 47.81 | 47.78 | 47.79 | 774,391 | +0.03(+0.06%) |