Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 47.74 | 47.80 | 47.74 | 47.80 | 433,668 | -0.01(-0.02%) |
Oct 01, 2024 | 47.76 | 47.82 | 47.76 | 47.81 | 379,933 | +0.07(+0.15%) |
Sep 30, 2024 | 47.74 | 47.78 | 47.72 | 47.74 | 555,274 | -0.04(-0.08%) |
Sep 27, 2024 | 47.72 | 47.80 | 47.71 | 47.78 | 372,204 | +0.08(+0.17%) |
Sep 26, 2024 | 47.72 | 47.74 | 47.68 | 47.70 | 304,720 | -0.02(-0.04%) |
Sep 25, 2024 | 47.75 | 47.76 | 47.72 | 47.72 | 278,940 | -0.04(-0.08%) |
Sep 24, 2024 | 47.71 | 47.78 | 47.71 | 47.76 | 436,238 | +0.02(+0.04%) |
Sep 23, 2024 | 47.69 | 47.75 | 47.69 | 47.74 | 204,098 | +0.00(+0.00%) |
Sep 20, 2024 | 47.68 | 47.74 | 47.68 | 47.74 | 298,760 | +0.05(+0.10%) |
Sep 19, 2024 | 47.67 | 47.72 | 47.66 | 47.69 | 1,553,685 | +0.00(+0.00%) |
Sep 18, 2024 | 47.66 | 47.76 | 47.66 | 47.69 | 277,337 | -0.01(-0.02%) |
Sep 17, 2024 | 47.68 | 47.73 | 47.68 | 47.70 | 306,734 | -0.14(-0.29%) |
Sep 16, 2024 | 47.83 | 47.85 | 47.80 | 47.84 | 262,067 | +0.04(+0.07%) |
Sep 13, 2024 | 47.79 | 47.82 | 47.78 | 47.80 | 401,067 | +0.05(+0.12%) |
Sep 12, 2024 | 47.72 | 47.76 | 47.71 | 47.75 | 274,301 | +0.01(+0.02%) |
Sep 11, 2024 | 47.70 | 47.78 | 47.70 | 47.74 | 247,251 | -0.03(-0.06%) |
Sep 10, 2024 | 47.72 | 47.77 | 47.71 | 47.77 | 350,567 | +0.04(+0.08%) |
Sep 09, 2024 | 47.69 | 47.73 | 47.69 | 47.73 | 327,597 | +0.04(+0.08%) |
Sep 06, 2024 | 47.66 | 47.75 | 47.66 | 47.69 | 451,025 | +0.03(+0.06%) |
Sep 05, 2024 | 47.66 | 47.70 | 47.62 | 47.66 | 448,585 | +0.01(+0.02%) |
Sep 04, 2024 | 47.57 | 47.65 | 47.56 | 47.65 | 343,159 | +0.07(+0.15%) |
Sep 03, 2024 | 47.59 | 47.59 | 47.55 | 47.58 | 343,810 | +0.05(+0.11%) |
Aug 30, 2024 | 47.51 | 47.54 | 47.51 | 47.53 | 295,573 | +0.00(+0.00%) |
Aug 29, 2024 | 47.48 | 47.54 | 47.48 | 47.53 | 263,544 | -0.01(-0.02%) |
Aug 28, 2024 | 47.52 | 47.54 | 47.50 | 47.54 | 489,828 | +0.01(+0.01%) |
Aug 27, 2024 | 47.50 | 47.55 | 47.46 | 47.53 | 511,506 | +0.01(+0.03%) |
Aug 26, 2024 | 47.53 | 47.53 | 47.51 | 47.52 | 343,878 | -0.01(-0.02%) |
Aug 23, 2024 | 47.45 | 47.54 | 47.44 | 47.53 | 258,731 | +0.09(+0.19%) |
Aug 22, 2024 | 47.44 | 47.45 | 47.41 | 47.44 | 529,723 | -0.04(-0.08%) |
Aug 21, 2024 | 47.43 | 47.50 | 47.42 | 47.48 | 323,029 | +0.04(+0.08%) |
Aug 20, 2024 | 47.41 | 47.44 | 47.40 | 47.44 | 247,916 | -0.14(-0.29%) |
Aug 19, 2024 | 47.56 | 47.58 | 47.53 | 47.58 | 391,095 | +0.01(+0.02%) |
Aug 16, 2024 | 47.54 | 47.58 | 47.52 | 47.57 | 256,447 | +0.05(+0.11%) |
Aug 15, 2024 | 47.49 | 47.52 | 47.48 | 47.52 | 317,529 | -0.07(-0.15%) |
Aug 14, 2024 | 47.55 | 47.59 | 47.54 | 47.59 | 203,707 | +0.03(+0.06%) |
Aug 13, 2024 | 47.52 | 47.57 | 47.52 | 47.56 | 290,480 | +0.05(+0.11%) |
Aug 12, 2024 | 47.46 | 47.51 | 47.44 | 47.51 | 259,564 | +0.05(+0.11%) |
Aug 09, 2024 | 47.47 | 47.47 | 47.44 | 47.46 | 248,672 | +0.05(+0.11%) |
Aug 08, 2024 | 47.41 | 47.43 | 47.38 | 47.41 | 238,722 | -0.01(-0.02%) |
Aug 07, 2024 | 47.48 | 47.48 | 47.40 | 47.42 | 257,377 | -0.03(-0.06%) |
Aug 06, 2024 | 47.50 | 47.50 | 47.43 | 47.45 | 316,657 | +0.00(+0.00%) |
Aug 05, 2024 | 47.52 | 47.52 | 47.30 | 47.45 | 420,447 | -0.07(-0.15%) |
Aug 02, 2024 | 47.50 | 47.54 | 47.45 | 47.52 | 261,968 | +0.13(+0.27%) |