Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 48.14 | 48.14 | 47.65 | 47.93 | 84,866 | -0.08(-0.17%) |
Oct 17, 2024 | 48.32 | 48.35 | 47.87 | 48.01 | 113,840 | -0.31(-0.64%) |
Oct 16, 2024 | 48.13 | 48.38 | 48.04 | 48.32 | 91,527 | +0.27(+0.56%) |
Oct 15, 2024 | 48.30 | 48.40 | 47.99 | 48.05 | 70,893 | -0.44(-0.91%) |
Oct 14, 2024 | 48.57 | 48.57 | 48.36 | 48.49 | 91,933 | -0.16(-0.33%) |
Oct 11, 2024 | 48.49 | 48.65 | 48.37 | 48.65 | 81,769 | +0.18(+0.37%) |
Oct 10, 2024 | 48.20 | 48.47 | 48.11 | 48.47 | 77,120 | +0.25(+0.52%) |
Oct 09, 2024 | 47.87 | 48.24 | 47.72 | 48.22 | 78,137 | +0.28(+0.58%) |
Oct 08, 2024 | 48.28 | 48.28 | 47.86 | 47.94 | 76,420 | -0.53(-1.09%) |
Oct 07, 2024 | 48.58 | 48.75 | 48.28 | 48.47 | 87,807 | -0.01(-0.02%) |
Oct 04, 2024 | 48.58 | 48.62 | 48.32 | 48.48 | 57,463 | -0.24(-0.49%) |
Oct 03, 2024 | 48.16 | 48.72 | 47.89 | 48.72 | 82,833 | +0.66(+1.37%) |
Oct 02, 2024 | 48.40 | 48.40 | 47.87 | 48.06 | 67,695 | -0.08(-0.17%) |
Oct 01, 2024 | 47.90 | 48.20 | 47.88 | 48.14 | 60,830 | +0.16(+0.33%) |
Sep 30, 2024 | 47.81 | 47.98 | 47.55 | 47.98 | 87,092 | +0.31(+0.65%) |
Sep 27, 2024 | 47.57 | 47.77 | 47.47 | 47.67 | 122,472 | +0.24(+0.51%) |
Sep 26, 2024 | 48.15 | 48.15 | 47.34 | 47.43 | 153,992 | -0.73(-1.52%) |
Sep 25, 2024 | 48.40 | 48.40 | 47.99 | 48.16 | 76,298 | -0.20(-0.41%) |
Sep 24, 2024 | 48.40 | 48.59 | 48.12 | 48.36 | 129,997 | +0.02(+0.04%) |
Sep 23, 2024 | 47.93 | 48.45 | 47.87 | 48.34 | 123,168 | +0.42(+0.88%) |
Sep 20, 2024 | 47.96 | 47.99 | 47.72 | 47.92 | 57,092 | -0.07(-0.15%) |
Sep 19, 2024 | 48.72 | 48.72 | 47.88 | 47.99 | 87,129 | -0.17(-0.35%) |
Sep 18, 2024 | 48.35 | 48.61 | 48.01 | 48.16 | 57,144 | -0.22(-0.45%) |
Sep 17, 2024 | 48.30 | 48.57 | 48.12 | 48.38 | 80,082 | +0.12(+0.25%) |
Sep 16, 2024 | 48.10 | 48.36 | 48.09 | 48.26 | 63,192 | +0.11(+0.23%) |
Sep 13, 2024 | 47.76 | 48.15 | 47.76 | 48.15 | 77,337 | +0.26(+0.54%) |
Sep 12, 2024 | 47.53 | 47.89 | 47.37 | 47.89 | 59,660 | +0.68(+1.44%) |
Sep 11, 2024 | 47.20 | 47.57 | 47.01 | 47.21 | 57,792 | +0.04(+0.08%) |
Sep 10, 2024 | 47.15 | 47.45 | 46.88 | 47.17 | 66,446 | +0.17(+0.36%) |
Sep 09, 2024 | 47.29 | 47.44 | 47.00 | 47.00 | 91,860 | -0.24(-0.51%) |
Sep 06, 2024 | 47.37 | 47.55 | 47.01 | 47.24 | 54,606 | -0.44(-0.92%) |
Sep 05, 2024 | 47.45 | 47.68 | 47.30 | 47.68 | 162,850 | +0.39(+0.82%) |
Sep 04, 2024 | 47.58 | 47.81 | 47.27 | 47.29 | 73,617 | -0.33(-0.69%) |
Sep 03, 2024 | 47.73 | 47.73 | 47.10 | 47.62 | 152,733 | -0.30(-0.63%) |
Aug 30, 2024 | 47.68 | 48.01 | 47.68 | 47.92 | 56,736 | +0.09(+0.19%) |
Aug 29, 2024 | 47.12 | 47.88 | 47.12 | 47.83 | 51,978 | +0.96(+2.05%) |
Aug 28, 2024 | 47.35 | 47.35 | 46.78 | 46.87 | 94,046 | -0.34(-0.72%) |
Aug 27, 2024 | 47.95 | 47.95 | 47.20 | 47.21 | 62,478 | -0.70(-1.46%) |
Aug 26, 2024 | 47.61 | 48.00 | 47.57 | 47.91 | 99,077 | +0.39(+0.82%) |
Aug 23, 2024 | 47.20 | 47.63 | 47.20 | 47.52 | 60,062 | +0.19(+0.40%) |
Aug 22, 2024 | 47.29 | 47.35 | 47.14 | 47.33 | 57,668 | +0.03(+0.06%) |
Aug 21, 2024 | 47.25 | 47.37 | 47.06 | 47.30 | 96,530 | -0.11(-0.23%) |
Aug 20, 2024 | 47.77 | 47.77 | 47.11 | 47.41 | 109,950 | -0.36(-0.75%) |
Aug 19, 2024 | 47.75 | 48.00 | 47.64 | 47.77 | 83,270 | -0.23(-0.48%) |
Aug 16, 2024 | 46.66 | 48.00 | 46.66 | 48.00 | 67,607 | +1.24(+2.65%) |
Aug 15, 2024 | 46.42 | 46.95 | 46.42 | 46.76 | 154,921 | +0.38(+0.82%) |
Aug 14, 2024 | 45.79 | 46.41 | 45.60 | 46.38 | 146,880 | +0.60(+1.31%) |
Aug 13, 2024 | 45.73 | 45.78 | 45.28 | 45.78 | 160,646 | -0.13(-0.28%) |
Aug 12, 2024 | 46.48 | 46.49 | 45.55 | 45.91 | 79,406 | -0.36(-0.78%) |
Aug 09, 2024 | 46.77 | 46.77 | 46.08 | 46.27 | 72,435 | -0.54(-1.15%) |
Aug 08, 2024 | 46.46 | 46.87 | 46.25 | 46.81 | 225,287 | +0.58(+1.25%) |
Aug 07, 2024 | 47.25 | 47.25 | 46.12 | 46.23 | 130,365 | -0.31(-0.67%) |
Aug 06, 2024 | 45.94 | 46.80 | 45.94 | 46.54 | 116,403 | +0.77(+1.69%) |
Aug 05, 2024 | 45.70 | 46.17 | 45.15 | 45.77 | 155,644 | -1.20(-2.55%) |
Aug 02, 2024 | 47.45 | 47.45 | 46.41 | 46.96 | 195,503 | -0.69(-1.44%) |