Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 47.76 | 47.76 | 47.74 | 47.74 | 1,258 | +0.04(+0.09%) |
Oct 17, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 492 | -0.06(-0.12%) |
Oct 16, 2024 | 47.76 | 47.78 | 47.75 | 47.76 | 1,690 | +0.01(+0.01%) |
Oct 15, 2024 | 47.75 | 47.76 | 47.73 | 47.75 | 1,223 | +0.08(+0.18%) |
Oct 14, 2024 | 47.66 | 47.68 | 47.66 | 47.67 | 419 | -0.04(-0.08%) |
Oct 11, 2024 | 47.69 | 47.71 | 47.69 | 47.71 | 520 | +0.05(+0.11%) |
Oct 10, 2024 | 47.66 | 47.66 | 47.65 | 47.65 | 1,790 | +0.02(+0.05%) |
Oct 09, 2024 | 47.66 | 47.66 | 47.62 | 47.63 | 1,515 | -0.03(-0.06%) |
Oct 08, 2024 | 47.64 | 47.66 | 47.64 | 47.66 | 372 | +0.00(+0.01%) |
Oct 07, 2024 | 47.66 | 47.67 | 47.64 | 47.66 | 563 | -0.09(-0.20%) |
Oct 04, 2024 | 47.79 | 47.80 | 47.71 | 47.75 | 4,590 | -0.17(-0.36%) |
Oct 03, 2024 | 47.98 | 47.98 | 47.92 | 47.92 | 915 | -0.07(-0.15%) |
Oct 02, 2024 | 47.98 | 48.01 | 47.98 | 48.00 | 768 | -0.03(-0.07%) |
Oct 01, 2024 | 48.04 | 48.04 | 48.01 | 48.03 | 1,227 | +0.05(+0.11%) |
Sep 30, 2024 | 48.01 | 48.02 | 47.98 | 47.98 | 1,065 | -0.06(-0.12%) |
Sep 27, 2024 | 48.02 | 48.03 | 47.99 | 48.03 | 666 | +0.07(+0.14%) |
Sep 26, 2024 | 47.99 | 47.99 | 47.95 | 47.97 | 898 | -0.05(-0.10%) |
Sep 25, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 365 | -0.02(-0.05%) |
Sep 24, 2024 | 48.01 | 48.05 | 48.00 | 48.04 | 29,474 | +0.02(+0.04%) |
Sep 23, 2024 | 48.00 | 48.02 | 47.96 | 48.02 | 707 | +0.00(+0.01%) |
Sep 20, 2024 | 47.96 | 48.04 | 47.93 | 48.02 | 2,174 | +0.04(+0.08%) |
Sep 19, 2024 | 47.98 | 47.98 | 47.96 | 47.98 | 789 | +0.01(+0.02%) |
Sep 18, 2024 | 47.93 | 48.01 | 47.92 | 47.97 | 1,053 | -0.03(-0.07%) |
Sep 17, 2024 | 47.97 | 48.01 | 47.97 | 48.00 | 2,293 | -0.01(-0.01%) |
Sep 16, 2024 | 47.98 | 48.01 | 47.98 | 48.01 | 616 | +0.03(+0.07%) |
Sep 13, 2024 | 47.95 | 47.97 | 47.95 | 47.97 | 913 | +0.07(+0.16%) |
Sep 12, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 75 | -0.01(-0.03%) |
Sep 11, 2024 | 47.90 | 47.94 | 47.90 | 47.91 | 905 | +0.02(+0.04%) |
Sep 10, 2024 | 47.87 | 47.91 | 47.87 | 47.89 | 8,067 | +0.01(+0.01%) |
Sep 09, 2024 | 47.82 | 47.90 | 47.82 | 47.89 | 4,796 | +0.07(+0.16%) |
Sep 06, 2024 | 47.75 | 47.88 | 47.75 | 47.81 | 5,645 | +0.06(+0.14%) |
Sep 05, 2024 | 47.72 | 47.75 | 47.70 | 47.75 | 1,111 | +0.04(+0.09%) |
Sep 04, 2024 | 47.68 | 47.71 | 47.68 | 47.71 | 2,888 | +0.10(+0.22%) |
Sep 03, 2024 | 47.62 | 47.62 | 47.57 | 47.60 | 1,832 | +0.03(+0.07%) |
Aug 30, 2024 | 47.57 | 47.59 | 47.54 | 47.57 | 2,885 | -0.01(-0.01%) |
Aug 29, 2024 | 47.60 | 47.60 | 47.54 | 47.57 | 4,349 | -0.02(-0.04%) |
Aug 28, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 154 | +0.01(+0.02%) |
Aug 27, 2024 | 47.55 | 47.58 | 47.53 | 47.58 | 2,907 | -0.02(-0.04%) |
Aug 26, 2024 | 47.56 | 47.67 | 47.54 | 47.60 | 13,958 | +0.06(+0.12%) |
Aug 23, 2024 | 47.52 | 47.54 | 47.52 | 47.54 | 40,131 | +0.04(+0.08%) |
Aug 22, 2024 | 47.51 | 47.51 | 47.48 | 47.50 | 6,655 | -0.05(-0.11%) |
Aug 21, 2024 | 47.48 | 47.56 | 47.48 | 47.55 | 9,293 | +0.12(+0.26%) |
Aug 20, 2024 | 47.40 | 47.44 | 47.40 | 47.43 | 1,079 | +0.04(+0.07%) |
Aug 19, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 205 | +0.02(+0.04%) |
Aug 16, 2024 | 47.37 | 47.37 | 47.33 | 47.37 | 1,669 | +0.05(+0.11%) |
Aug 15, 2024 | 47.31 | 47.35 | 47.31 | 47.32 | 8,466 | -0.11(-0.24%) |
Aug 14, 2024 | 47.39 | 47.48 | 47.39 | 47.44 | 755 | +0.03(+0.07%) |
Aug 13, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 659 | +0.09(+0.20%) |
Aug 12, 2024 | 47.29 | 47.31 | 47.29 | 47.31 | 1,089 | +0.03(+0.06%) |
Aug 09, 2024 | 47.28 | 47.30 | 47.26 | 47.28 | 1,315 | +0.01(+0.02%) |
Aug 08, 2024 | 47.25 | 47.27 | 47.25 | 47.27 | 2,114 | -0.01(-0.02%) |
Aug 07, 2024 | 47.28 | 47.29 | 47.27 | 47.28 | 1,485 | -0.05(-0.12%) |
Aug 06, 2024 | 47.33 | 47.35 | 47.31 | 47.33 | 4,864 | -0.05(-0.10%) |
Aug 05, 2024 | 47.42 | 47.42 | 47.38 | 47.38 | 1,813 | -0.04(-0.09%) |
Aug 02, 2024 | 47.30 | 47.44 | 47.20 | 47.43 | 3,834 | +0.25(+0.53%) |