Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 49.10 | 49.20 | 49.04 | 49.20 | 2,428 | +0.18(+0.37%) |
Oct 17, 2024 | 49.00 | 49.02 | 48.92 | 49.02 | 1,794 | +0.04(+0.09%) |
Oct 16, 2024 | 48.86 | 48.98 | 48.86 | 48.98 | 1,426 | +0.14(+0.28%) |
Oct 15, 2024 | 49.11 | 49.15 | 48.82 | 48.84 | 1,553 | -0.12(-0.25%) |
Oct 14, 2024 | 48.63 | 48.96 | 48.63 | 48.96 | 3,136 | +0.34(+0.70%) |
Oct 11, 2024 | 48.35 | 48.64 | 48.35 | 48.62 | 12,371 | +0.47(+0.98%) |
Oct 10, 2024 | 48.29 | 48.29 | 48.13 | 48.15 | 69,042 | -0.22(-0.45%) |
Oct 09, 2024 | 48.06 | 48.37 | 48.02 | 48.37 | 3,095 | +0.31(+0.66%) |
Oct 08, 2024 | 47.91 | 48.05 | 47.91 | 48.05 | 2,291 | +0.24(+0.51%) |
Oct 07, 2024 | 48.11 | 48.11 | 47.81 | 47.81 | 785 | -0.64(-1.33%) |
Oct 04, 2024 | 48.38 | 48.45 | 48.27 | 48.45 | 8,749 | +0.26(+0.55%) |
Oct 03, 2024 | 48.21 | 48.21 | 48.08 | 48.19 | 3,746 | -0.17(-0.36%) |
Oct 02, 2024 | 48.37 | 48.41 | 48.33 | 48.36 | 2,425 | -0.02(-0.04%) |
Oct 01, 2024 | 48.19 | 48.45 | 48.19 | 48.38 | 1,580 | -0.20(-0.41%) |
Sep 30, 2024 | 48.21 | 48.58 | 48.21 | 48.58 | 3,465 | +0.36(+0.74%) |
Sep 27, 2024 | 48.24 | 48.29 | 48.22 | 48.22 | 40,993 | +0.17(+0.36%) |
Sep 26, 2024 | 48.09 | 48.09 | 48.00 | 48.05 | 4,072 | +0.03(+0.06%) |
Sep 25, 2024 | 48.05 | 48.05 | 47.98 | 48.02 | 1,040 | -0.12(-0.25%) |
Sep 24, 2024 | 48.16 | 48.17 | 48.12 | 48.14 | 1,745 | -0.09(-0.18%) |
Sep 23, 2024 | 48.24 | 48.24 | 48.23 | 48.23 | 1,083 | +0.17(+0.35%) |
Sep 20, 2024 | 47.96 | 48.16 | 47.92 | 48.06 | 9,118 | -0.02(-0.05%) |
Sep 19, 2024 | 48.06 | 48.18 | 48.00 | 48.08 | 6,403 | +0.30(+0.62%) |
Sep 18, 2024 | 47.87 | 47.95 | 47.78 | 47.78 | 6,821 | -0.04(-0.08%) |
Sep 17, 2024 | 48.03 | 48.15 | 47.77 | 47.82 | 5,171 | -0.22(-0.45%) |
Sep 16, 2024 | 47.98 | 48.04 | 47.91 | 48.04 | 1,957 | +0.14(+0.28%) |
Sep 13, 2024 | 47.71 | 47.97 | 47.66 | 47.90 | 34,593 | +0.33(+0.70%) |
Sep 12, 2024 | 47.12 | 47.57 | 47.12 | 47.57 | 3,309 | +0.30(+0.63%) |
Sep 11, 2024 | 46.92 | 47.27 | 46.92 | 47.27 | 2,988 | -0.12(-0.24%) |
Sep 10, 2024 | 47.25 | 47.39 | 47.16 | 47.39 | 5,171 | +0.16(+0.34%) |
Sep 09, 2024 | 47.07 | 47.25 | 47.07 | 47.23 | 2,015 | +0.30(+0.64%) |
Sep 06, 2024 | 47.55 | 47.55 | 46.92 | 46.93 | 3,246 | -0.47(-0.99%) |
Sep 05, 2024 | 47.51 | 47.52 | 47.19 | 47.40 | 30,949 | -0.20(-0.42%) |
Sep 04, 2024 | 47.67 | 47.68 | 47.56 | 47.60 | 1,497 | -0.13(-0.27%) |
Sep 03, 2024 | 48.01 | 48.09 | 47.69 | 47.73 | 2,334 | -0.42(-0.87%) |
Aug 30, 2024 | 47.94 | 48.14 | 47.70 | 48.14 | 4,424 | +0.32(+0.67%) |
Aug 29, 2024 | 47.81 | 48.16 | 47.81 | 47.83 | 15,121 | +0.01(+0.02%) |
Aug 28, 2024 | 47.87 | 47.87 | 47.63 | 47.82 | 5,589 | -0.01(-0.01%) |
Aug 27, 2024 | 47.79 | 47.83 | 47.73 | 47.82 | 3,262 | -0.01(-0.03%) |
Aug 26, 2024 | 47.96 | 47.99 | 47.80 | 47.83 | 3,083 | -0.06(-0.13%) |
Aug 23, 2024 | 47.76 | 47.90 | 47.67 | 47.90 | 2,681 | +0.36(+0.75%) |
Aug 22, 2024 | 47.68 | 47.71 | 47.53 | 47.54 | 8,393 | -0.20(-0.41%) |
Aug 21, 2024 | 47.63 | 47.76 | 47.48 | 47.74 | 15,742 | +0.21(+0.44%) |
Aug 20, 2024 | 47.47 | 47.59 | 47.44 | 47.53 | 10,090 | +0.05(+0.10%) |
Aug 19, 2024 | 47.40 | 47.49 | 47.40 | 47.48 | 4,092 | +0.25(+0.54%) |
Aug 16, 2024 | 47.11 | 47.28 | 47.11 | 47.23 | 4,461 | +0.08(+0.17%) |
Aug 15, 2024 | 47.14 | 47.15 | 47.09 | 47.15 | 2,297 | +0.63(+1.35%) |
Aug 14, 2024 | 46.53 | 46.53 | 46.52 | 46.52 | 464 | +0.11(+0.24%) |
Aug 13, 2024 | 46.16 | 46.41 | 46.16 | 46.41 | 2,278 | +0.37(+0.80%) |
Aug 12, 2024 | 46.02 | 46.07 | 46.01 | 46.04 | 1,733 | -0.06(-0.12%) |
Aug 09, 2024 | 45.91 | 46.10 | 45.85 | 46.10 | 111,632 | +0.19(+0.41%) |
Aug 08, 2024 | 45.59 | 45.91 | 45.59 | 45.91 | 4,870 | +0.51(+1.12%) |
Aug 07, 2024 | 45.74 | 45.83 | 45.40 | 45.40 | 1,050 | +0.14(+0.31%) |
Aug 06, 2024 | 45.40 | 45.70 | 45.26 | 45.26 | 1,599 | +0.15(+0.33%) |
Aug 05, 2024 | 45.13 | 45.44 | 44.98 | 45.11 | 2,522 | -1.30(-2.79%) |
Aug 02, 2024 | 46.44 | 46.44 | 46.01 | 46.41 | 6,835 | -0.31(-0.66%) |