Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 47.58 | 47.71 | 47.55 | 47.62 | 7,009 | +0.27(+0.57%) |
Oct 17, 2024 | 47.43 | 47.51 | 47.35 | 47.35 | 4,036 | +0.06(+0.13%) |
Oct 16, 2024 | 47.37 | 47.37 | 47.20 | 47.29 | 8,281 | +0.12(+0.24%) |
Oct 15, 2024 | 47.66 | 47.66 | 47.09 | 47.17 | 4,117 | -0.73(-1.53%) |
Oct 14, 2024 | 47.68 | 47.93 | 47.68 | 47.91 | 5,055 | +0.10(+0.20%) |
Oct 11, 2024 | 47.90 | 47.92 | 47.74 | 47.81 | 6,697 | +0.22(+0.47%) |
Oct 10, 2024 | 47.55 | 47.59 | 47.35 | 47.59 | 3,920 | -0.11(-0.24%) |
Oct 09, 2024 | 47.43 | 47.75 | 47.43 | 47.70 | 4,536 | +0.08(+0.17%) |
Oct 08, 2024 | 47.59 | 47.62 | 47.48 | 47.62 | 3,875 | -0.11(-0.23%) |
Oct 07, 2024 | 47.78 | 47.94 | 47.65 | 47.73 | 6,671 | -0.27(-0.56%) |
Oct 04, 2024 | 47.83 | 48.05 | 47.76 | 48.00 | 4,639 | +0.21(+0.44%) |
Oct 03, 2024 | 47.76 | 47.79 | 47.61 | 47.79 | 9,202 | -0.32(-0.67%) |
Oct 02, 2024 | 48.00 | 48.28 | 47.98 | 48.11 | 7,372 | -0.04(-0.09%) |
Oct 01, 2024 | 48.58 | 48.58 | 47.96 | 48.16 | 5,906 | -0.50(-1.02%) |
Sep 30, 2024 | 48.54 | 50.97 | 48.38 | 48.65 | 24,140 | -0.04(-0.09%) |
Sep 27, 2024 | 48.98 | 49.08 | 48.58 | 48.69 | 6,896 | -0.20(-0.41%) |
Sep 26, 2024 | 48.69 | 48.98 | 48.69 | 48.89 | 2,888 | +0.98(+2.05%) |
Sep 25, 2024 | 48.85 | 48.85 | 47.90 | 47.91 | 3,320 | -0.27(-0.55%) |
Sep 24, 2024 | 48.01 | 48.26 | 47.96 | 48.18 | 4,479 | +0.31(+0.65%) |
Sep 23, 2024 | 47.77 | 48.02 | 47.74 | 47.87 | 11,314 | +0.24(+0.49%) |
Sep 20, 2024 | 47.62 | 47.74 | 47.48 | 47.64 | 5,973 | -0.44(-0.91%) |
Sep 19, 2024 | 47.81 | 48.18 | 47.81 | 48.07 | 9,133 | +0.92(+1.95%) |
Sep 18, 2024 | 47.39 | 47.69 | 47.10 | 47.16 | 3,978 | -0.22(-0.47%) |
Sep 17, 2024 | 47.58 | 47.64 | 47.15 | 47.38 | 8,463 | -0.13(-0.27%) |
Sep 16, 2024 | 47.25 | 47.51 | 47.25 | 47.51 | 6,529 | +0.36(+0.77%) |
Sep 13, 2024 | 47.32 | 47.32 | 47.12 | 47.15 | 3,292 | +0.12(+0.25%) |
Sep 12, 2024 | 46.84 | 47.09 | 46.69 | 47.03 | 5,813 | +0.41(+0.88%) |
Sep 11, 2024 | 46.01 | 46.62 | 46.01 | 46.62 | 3,364 | +0.32(+0.68%) |
Sep 10, 2024 | 46.27 | 46.34 | 45.98 | 46.30 | 6,535 | -0.23(-0.49%) |
Sep 09, 2024 | 46.56 | 46.67 | 46.51 | 46.53 | 4,210 | +0.48(+1.05%) |
Sep 06, 2024 | 46.77 | 46.77 | 45.92 | 46.05 | 46,103 | -0.81(-1.73%) |
Sep 05, 2024 | 46.95 | 47.08 | 46.72 | 46.86 | 14,818 | -0.03(-0.07%) |
Sep 04, 2024 | 46.90 | 47.08 | 46.78 | 46.89 | 17,473 | -0.05(-0.11%) |
Sep 03, 2024 | 47.49 | 47.50 | 46.83 | 46.94 | 5,242 | -0.85(-1.79%) |
Aug 30, 2024 | 47.76 | 47.80 | 47.55 | 47.80 | 3,544 | +0.16(+0.35%) |
Aug 29, 2024 | 47.71 | 47.94 | 47.57 | 47.63 | 5,473 | +0.15(+0.32%) |
Aug 28, 2024 | 47.67 | 47.67 | 47.31 | 47.48 | 3,819 | -0.21(-0.45%) |
Aug 27, 2024 | 47.49 | 47.79 | 47.49 | 47.69 | 3,037 | +0.22(+0.46%) |
Aug 26, 2024 | 47.65 | 47.65 | 47.42 | 47.47 | 4,568 | -0.12(-0.24%) |
Aug 23, 2024 | 47.21 | 47.64 | 47.08 | 47.59 | 5,362 | +0.91(+1.95%) |
Aug 22, 2024 | 46.91 | 47.07 | 46.65 | 46.68 | 5,460 | -0.28(-0.60%) |
Aug 21, 2024 | 46.90 | 47.04 | 46.84 | 46.96 | 5,161 | +0.41(+0.88%) |
Aug 20, 2024 | 46.65 | 46.77 | 46.54 | 46.55 | 15,978 | -0.18(-0.38%) |
Aug 19, 2024 | 46.41 | 46.81 | 46.41 | 46.73 | 6,150 | +0.59(+1.28%) |
Aug 16, 2024 | 46.10 | 46.23 | 46.04 | 46.14 | 2,664 | +0.27(+0.59%) |
Aug 15, 2024 | 45.63 | 45.97 | 45.63 | 45.87 | 4,247 | +0.55(+1.22%) |
Aug 14, 2024 | 45.24 | 45.33 | 45.14 | 45.31 | 9,612 | +0.12(+0.27%) |
Aug 13, 2024 | 44.83 | 45.19 | 44.80 | 45.19 | 6,683 | +0.80(+1.79%) |
Aug 12, 2024 | 44.42 | 44.53 | 44.40 | 44.40 | 9,701 | -0.01(-0.03%) |
Aug 09, 2024 | 44.07 | 44.44 | 44.07 | 44.41 | 10,803 | +0.18(+0.40%) |
Aug 08, 2024 | 43.86 | 44.36 | 43.86 | 44.23 | 5,317 | +0.90(+2.08%) |
Aug 07, 2024 | 44.13 | 44.17 | 43.32 | 43.33 | 1,196,850 | -0.05(-0.12%) |
Aug 06, 2024 | 43.01 | 43.58 | 43.01 | 43.38 | 7,485 | +0.24(+0.56%) |
Aug 05, 2024 | 43.14 | 43.28 | 42.98 | 43.14 | 8,932 | -0.88(-2.01%) |
Aug 02, 2024 | 43.94 | 44.12 | 43.74 | 44.02 | 3,799 | -0.75(-1.67%) |