Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 48.38 | 48.38 | 48.36 | 48.36 | 800 | +0.17(+0.35%) |
Oct 17, 2024 | 48.24 | 48.24 | 48.19 | 48.19 | 540 | +0.19(+0.40%) |
Oct 16, 2024 | 47.98 | 48.01 | 47.98 | 48.00 | 1,269 | +0.10(+0.21%) |
Oct 15, 2024 | 48.38 | 48.38 | 47.90 | 47.90 | 4,851 | -0.03(-0.06%) |
Oct 11, 2024 | 47.93 | 0 | +0.39(+0.82%) | |||
Oct 10, 2024 | 47.42 | 47.63 | 47.42 | 47.54 | 3,917 | -0.09(-0.19%) |
Oct 09, 2024 | 47.60 | 47.63 | 47.53 | 47.63 | 1,501 | +0.33(+0.70%) |
Oct 08, 2024 | 47.03 | 47.30 | 47.03 | 47.30 | 2,602 | +0.37(+0.79%) |
Oct 07, 2024 | 47.09 | 47.21 | 46.88 | 46.93 | 1,513 | -0.38(-0.80%) |
Oct 04, 2024 | 47.16 | 47.31 | 46.95 | 47.31 | 4,758 | +0.52(+1.11%) |
Oct 03, 2024 | 46.94 | 46.94 | 46.75 | 46.79 | 5,253 | -0.19(-0.40%) |
Oct 02, 2024 | 46.96 | 47.04 | 46.92 | 46.98 | 1,445 | +0.03(+0.06%) |
Oct 01, 2024 | 46.84 | 47.08 | 46.83 | 46.95 | 6,315 | -0.20(-0.42%) |
Sep 30, 2024 | 47.18 | 47.18 | 47.09 | 47.15 | 1,651 | -0.06(-0.13%) |
Sep 27, 2024 | 47.43 | 47.43 | 47.12 | 47.21 | 2,000 | -0.05(-0.11%) |
Sep 26, 2024 | 47.27 | 47.27 | 47.20 | 47.26 | 800 | +0.10(+0.21%) |
Sep 25, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 547 | +0.00(+0.00%) |
Sep 24, 2024 | 47.10 | 47.16 | 47.10 | 47.16 | 917 | +0.03(+0.06%) |
Sep 23, 2024 | 47.29 | 47.29 | 47.13 | 47.13 | 220 | +0.05(+0.11%) |
Sep 20, 2024 | 46.94 | 47.13 | 46.94 | 47.08 | 800 | -0.11(-0.23%) |
Sep 19, 2024 | 47.13 | 47.35 | 47.12 | 47.19 | 3,037 | +0.74(+1.59%) |
Sep 18, 2024 | 46.55 | 46.83 | 46.45 | 46.45 | 5,004 | +0.00(+0.00%) |
Sep 17, 2024 | 46.77 | 46.77 | 46.39 | 46.45 | 7,468 | -0.01(-0.02%) |
Sep 16, 2024 | 46.34 | 46.46 | 46.34 | 46.46 | 330 | +0.08(+0.17%) |
Sep 13, 2024 | 46.32 | 46.44 | 46.32 | 46.38 | 1,400 | +0.33(+0.72%) |
Sep 12, 2024 | 45.60 | 46.09 | 45.60 | 46.05 | 3,505 | +0.46(+1.01%) |
Sep 11, 2024 | 44.69 | 45.59 | 44.69 | 45.59 | 1,020 | +0.32(+0.71%) |
Sep 10, 2024 | 45.14 | 45.27 | 44.86 | 45.27 | 1,065 | +0.22(+0.49%) |
Sep 09, 2024 | 45.04 | 45.12 | 44.93 | 45.05 | 3,458 | +0.45(+1.01%) |
Sep 06, 2024 | 45.44 | 45.45 | 44.57 | 44.60 | 8,096 | -0.70(-1.55%) |
Sep 05, 2024 | 45.27 | 45.40 | 45.24 | 45.30 | 1,330 | -0.22(-0.48%) |
Sep 04, 2024 | 45.60 | 45.73 | 45.52 | 45.52 | 1,924 | -0.08(-0.18%) |
Sep 03, 2024 | 46.49 | 46.49 | 45.50 | 45.60 | 1,950 | -1.04(-2.23%) |
Aug 30, 2024 | 46.64 | 0 | +0.46(+1.00%) | |||
Aug 29, 2024 | 46.31 | 46.59 | 46.18 | 46.18 | 6,200 | -0.06(-0.13%) |
Aug 28, 2024 | 46.40 | 46.40 | 45.99 | 46.24 | 5,510 | -0.08(-0.17%) |
Aug 27, 2024 | 46.31 | 46.47 | 46.31 | 46.32 | 1,200 | -0.10(-0.22%) |
Aug 26, 2024 | 46.59 | 46.59 | 46.37 | 46.42 | 2,227 | -0.08(-0.17%) |
Aug 23, 2024 | 46.45 | 46.53 | 46.23 | 46.50 | 1,152 | +0.47(+1.02%) |
Aug 22, 2024 | 46.50 | 46.50 | 46.03 | 46.03 | 4,450 | -0.34(-0.73%) |
Aug 21, 2024 | 46.24 | 46.39 | 46.17 | 46.37 | 2,420 | +0.22(+0.48%) |
Aug 20, 2024 | 46.30 | 46.30 | 46.15 | 46.15 | 1,820 | -0.10(-0.22%) |
Aug 19, 2024 | 45.96 | 46.25 | 45.96 | 46.25 | 3,002 | +0.50(+1.09%) |
Aug 16, 2024 | 45.73 | 45.75 | 45.62 | 45.75 | 352 | +0.06(+0.13%) |
Aug 15, 2024 | 45.43 | 45.74 | 45.43 | 45.69 | 2,800 | +0.80(+1.78%) |
Aug 14, 2024 | 44.85 | 45.00 | 44.85 | 44.89 | 600 | +0.12(+0.27%) |
Aug 13, 2024 | 44.44 | 44.84 | 44.44 | 44.77 | 2,800 | +0.70(+1.59%) |
Aug 12, 2024 | 44.21 | 44.29 | 44.01 | 44.07 | 999 | -0.02(-0.05%) |
Aug 09, 2024 | 43.93 | 44.09 | 43.93 | 44.09 | 1,770 | +0.13(+0.30%) |
Aug 08, 2024 | 43.41 | 43.96 | 43.41 | 43.96 | 2,900 | +1.01(+2.35%) |
Aug 07, 2024 | 43.94 | 43.97 | 42.95 | 42.95 | 6,067 | -0.39(-0.90%) |
Aug 06, 2024 | 43.00 | 43.80 | 42.91 | 43.34 | 7,315 | -0.67(-1.52%) |
Aug 02, 2024 | 44.01 | 0 | -0.85(-1.89%) |