Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 48.09 | 48.13 | 47.92 | 47.93 | 20,316 | +0.02(+0.04%) |
Oct 17, 2024 | 48.00 | 48.08 | 47.91 | 47.91 | 12,139 | -0.27(-0.56%) |
Oct 16, 2024 | 47.97 | 48.23 | 47.97 | 48.18 | 33,356 | +0.14(+0.29%) |
Oct 15, 2024 | 47.92 | 48.21 | 47.88 | 48.04 | 17,385 | +0.16(+0.33%) |
Oct 14, 2024 | 47.97 | 48.47 | 47.88 | 47.88 | 22,667 | -0.21(-0.44%) |
Oct 11, 2024 | 47.79 | 48.13 | 47.79 | 48.09 | 25,453 | +0.17(+0.35%) |
Oct 10, 2024 | 47.77 | 47.92 | 47.77 | 47.92 | 10,072 | -0.13(-0.27%) |
Oct 09, 2024 | 47.87 | 48.12 | 47.82 | 48.05 | 18,191 | +0.42(+0.88%) |
Oct 08, 2024 | 47.90 | 48.06 | 47.63 | 47.63 | 38,214 | -0.50(-1.04%) |
Oct 07, 2024 | 48.20 | 48.34 | 47.84 | 48.13 | 24,335 | -0.13(-0.26%) |
Oct 04, 2024 | 48.46 | 48.46 | 48.18 | 48.26 | 18,651 | -0.29(-0.60%) |
Oct 03, 2024 | 48.49 | 48.57 | 48.41 | 48.55 | 12,676 | +0.09(+0.19%) |
Oct 02, 2024 | 48.51 | 48.61 | 48.45 | 48.46 | 22,662 | -0.18(-0.37%) |
Oct 01, 2024 | 48.56 | 48.66 | 48.50 | 48.64 | 17,363 | -0.16(-0.32%) |
Sep 30, 2024 | 48.67 | 48.79 | 48.54 | 48.79 | 30,299 | +0.16(+0.33%) |
Sep 27, 2024 | 48.50 | 48.63 | 48.43 | 48.63 | 33,809 | +0.02(+0.04%) |
Sep 26, 2024 | 48.76 | 48.76 | 48.45 | 48.61 | 33,174 | -0.02(-0.04%) |
Sep 25, 2024 | 48.63 | 48.63 | 48.47 | 48.63 | 17,404 | -0.05(-0.10%) |
Sep 24, 2024 | 48.46 | 48.82 | 48.43 | 48.68 | 22,930 | +0.11(+0.23%) |
Sep 23, 2024 | 48.51 | 48.63 | 48.45 | 48.57 | 149,242 | +0.06(+0.12%) |
Sep 20, 2024 | 48.47 | 48.66 | 48.36 | 48.51 | 42,204 | -0.12(-0.25%) |
Sep 19, 2024 | 48.46 | 48.70 | 48.36 | 48.63 | 44,806 | -0.02(-0.04%) |
Sep 18, 2024 | 48.76 | 48.76 | 48.49 | 48.65 | 29,440 | -0.03(-0.06%) |
Sep 17, 2024 | 48.52 | 48.72 | 48.49 | 48.68 | 39,600 | +0.01(+0.02%) |
Sep 16, 2024 | 48.55 | 48.67 | 48.42 | 48.67 | 18,257 | +0.25(+0.51%) |
Sep 13, 2024 | 48.58 | 48.66 | 48.37 | 48.42 | 99,168 | -0.14(-0.29%) |
Sep 12, 2024 | 48.57 | 48.57 | 48.39 | 48.56 | 20,723 | -0.05(-0.10%) |
Sep 11, 2024 | 48.53 | 48.68 | 48.45 | 48.61 | 54,720 | -0.02(-0.04%) |
Sep 10, 2024 | 48.42 | 48.63 | 48.41 | 48.63 | 44,645 | +0.12(+0.25%) |
Sep 09, 2024 | 48.63 | 48.63 | 48.35 | 48.51 | 42,376 | +0.03(+0.06%) |
Sep 06, 2024 | 48.05 | 48.50 | 48.05 | 48.48 | 54,305 | +0.34(+0.70%) |
Sep 05, 2024 | 48.15 | 48.33 | 48.13 | 48.15 | 26,177 | -0.10(-0.21%) |
Sep 04, 2024 | 47.91 | 48.27 | 47.82 | 48.25 | 34,575 | +0.34(+0.71%) |
Sep 03, 2024 | 48.10 | 48.10 | 47.81 | 47.91 | 28,625 | +0.17(+0.36%) |
Aug 30, 2024 | 47.90 | 47.97 | 47.73 | 47.73 | 22,480 | -0.09(-0.20%) |
Aug 29, 2024 | 47.73 | 47.88 | 47.73 | 47.83 | 24,416 | -0.05(-0.11%) |
Aug 28, 2024 | 48.26 | 48.26 | 47.85 | 47.88 | 23,852 | -0.15(-0.31%) |
Aug 27, 2024 | 47.49 | 48.05 | 47.49 | 48.03 | 34,307 | +0.18(+0.37%) |
Aug 26, 2024 | 48.31 | 48.31 | 47.81 | 47.85 | 26,644 | -0.08(-0.17%) |
Aug 23, 2024 | 47.51 | 48.04 | 47.51 | 47.93 | 31,933 | +0.23(+0.48%) |
Aug 22, 2024 | 47.67 | 47.93 | 47.67 | 47.71 | 23,658 | -0.03(-0.06%) |
Aug 21, 2024 | 48.05 | 48.05 | 47.70 | 47.73 | 31,169 | -0.15(-0.31%) |
Aug 20, 2024 | 47.87 | 47.91 | 47.68 | 47.88 | 23,486 | +0.14(+0.29%) |
Aug 19, 2024 | 47.25 | 48.05 | 47.25 | 47.74 | 54,485 | +0.17(+0.36%) |
Aug 16, 2024 | 47.66 | 47.77 | 47.58 | 47.58 | 18,870 | +0.00(+0.00%) |
Aug 15, 2024 | 47.79 | 47.79 | 47.43 | 47.58 | 257,811 | -0.31(-0.64%) |
Aug 14, 2024 | 47.92 | 47.96 | 47.65 | 47.88 | 15,336 | +0.01(+0.02%) |
Aug 13, 2024 | 48.05 | 48.05 | 47.72 | 47.87 | 25,905 | +0.19(+0.40%) |
Aug 12, 2024 | 47.69 | 47.69 | 47.54 | 47.69 | 18,275 | -0.01(-0.02%) |
Aug 09, 2024 | 47.35 | 47.71 | 47.35 | 47.70 | 50,250 | +0.28(+0.59%) |
Aug 08, 2024 | 47.50 | 47.61 | 47.38 | 47.42 | 170,335 | -0.20(-0.42%) |
Aug 07, 2024 | 47.62 | 47.63 | 47.44 | 47.62 | 21,799 | -0.08(-0.17%) |
Aug 06, 2024 | 47.73 | 47.82 | 47.51 | 47.70 | 29,426 | -0.04(-0.08%) |
Aug 05, 2024 | 47.78 | 48.90 | 47.73 | 47.73 | 48,670 | -0.06(-0.12%) |
Aug 02, 2024 | 47.67 | 47.90 | 47.57 | 47.79 | 32,011 | +0.27(+0.56%) |