Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 49.70 | 49.77 | 49.53 | 49.74 | 46,759 | +0.00(+0.00%) |
Oct 17, 2024 | 49.85 | 49.85 | 49.65 | 49.74 | 81,154 | +0.00(+0.00%) |
Oct 16, 2024 | 49.43 | 49.74 | 49.43 | 49.74 | 76,974 | +0.45(+0.91%) |
Oct 15, 2024 | 49.48 | 49.70 | 49.24 | 49.29 | 91,531 | -0.16(-0.32%) |
Oct 14, 2024 | 49.25 | 49.48 | 49.04 | 49.45 | 55,966 | +0.29(+0.59%) |
Oct 11, 2024 | 48.73 | 49.19 | 48.73 | 49.16 | 53,142 | +0.55(+1.13%) |
Oct 10, 2024 | 48.77 | 48.77 | 48.52 | 48.61 | 51,615 | -0.20(-0.41%) |
Oct 09, 2024 | 48.41 | 48.81 | 48.25 | 48.81 | 47,190 | +0.44(+0.91%) |
Oct 08, 2024 | 48.37 | 48.41 | 48.15 | 48.37 | 49,173 | +0.04(+0.08%) |
Oct 07, 2024 | 48.54 | 48.54 | 48.19 | 48.33 | 60,746 | -0.23(-0.47%) |
Oct 04, 2024 | 48.35 | 48.56 | 48.25 | 48.56 | 140,404 | +0.38(+0.79%) |
Oct 03, 2024 | 48.28 | 48.28 | 48.00 | 48.18 | 46,574 | -0.12(-0.25%) |
Oct 02, 2024 | 48.27 | 48.42 | 48.05 | 48.30 | 43,586 | +0.01(+0.02%) |
Oct 01, 2024 | 48.47 | 48.47 | 48.07 | 48.29 | 79,155 | -0.16(-0.33%) |
Sep 30, 2024 | 48.30 | 48.48 | 48.02 | 48.45 | 136,345 | +0.23(+0.48%) |
Sep 27, 2024 | 48.18 | 48.52 | 48.18 | 48.22 | 194,065 | +0.11(+0.23%) |
Sep 26, 2024 | 48.01 | 48.14 | 47.94 | 48.11 | 62,316 | +0.39(+0.82%) |
Sep 25, 2024 | 48.21 | 48.21 | 47.66 | 47.72 | 127,228 | -0.36(-0.74%) |
Sep 24, 2024 | 48.09 | 48.25 | 47.96 | 48.08 | 275,658 | +0.07(+0.14%) |
Sep 23, 2024 | 47.90 | 48.01 | 47.84 | 48.01 | 37,007 | +0.21(+0.44%) |
Sep 20, 2024 | 47.70 | 47.80 | 47.55 | 47.80 | 40,164 | -0.07(-0.15%) |
Sep 19, 2024 | 48.13 | 48.13 | 47.66 | 47.87 | 76,086 | +0.44(+0.92%) |
Sep 18, 2024 | 47.54 | 47.80 | 47.39 | 47.43 | 53,544 | -0.04(-0.09%) |
Sep 17, 2024 | 47.59 | 47.73 | 47.37 | 47.48 | 147,672 | -0.06(-0.14%) |
Sep 16, 2024 | 47.22 | 47.55 | 47.22 | 47.54 | 38,674 | +0.46(+0.97%) |
Sep 13, 2024 | 46.88 | 47.14 | 46.88 | 47.09 | 61,122 | +0.39(+0.83%) |
Sep 12, 2024 | 46.61 | 46.72 | 46.30 | 46.70 | 57,879 | +0.11(+0.23%) |
Sep 11, 2024 | 46.46 | 46.59 | 45.71 | 46.59 | 76,732 | -0.04(-0.09%) |
Sep 10, 2024 | 46.90 | 46.90 | 46.27 | 46.63 | 73,146 | -0.09(-0.19%) |
Sep 09, 2024 | 46.46 | 46.91 | 46.43 | 46.72 | 110,598 | +0.48(+1.03%) |
Sep 06, 2024 | 46.79 | 46.93 | 46.16 | 46.24 | 64,377 | -0.50(-1.06%) |
Sep 05, 2024 | 47.22 | 47.22 | 46.61 | 46.74 | 136,585 | -0.38(-0.80%) |
Sep 04, 2024 | 47.15 | 47.33 | 46.97 | 47.12 | 53,300 | -0.04(-0.08%) |
Sep 03, 2024 | 47.48 | 47.48 | 47.03 | 47.15 | 120,732 | -0.51(-1.06%) |
Aug 30, 2024 | 47.30 | 47.66 | 47.14 | 47.66 | 32,648 | +0.45(+0.95%) |
Aug 29, 2024 | 47.24 | 47.46 | 46.99 | 47.21 | 44,943 | +0.13(+0.27%) |
Aug 28, 2024 | 47.16 | 47.30 | 46.84 | 47.09 | 71,171 | -0.08(-0.17%) |
Aug 27, 2024 | 47.10 | 47.17 | 47.06 | 47.16 | 54,631 | -0.02(-0.04%) |
Aug 26, 2024 | 47.08 | 47.35 | 47.08 | 47.18 | 137,355 | +0.17(+0.36%) |
Aug 23, 2024 | 46.58 | 47.07 | 46.58 | 47.02 | 40,742 | +0.58(+1.24%) |
Aug 22, 2024 | 46.71 | 46.71 | 46.32 | 46.44 | 49,909 | -0.10(-0.21%) |
Aug 21, 2024 | 46.54 | 46.54 | 46.36 | 46.54 | 55,666 | +0.30(+0.64%) |
Aug 20, 2024 | 46.27 | 46.33 | 46.23 | 46.24 | 31,641 | -0.18(-0.38%) |
Aug 19, 2024 | 46.19 | 46.42 | 46.17 | 46.42 | 56,085 | +0.27(+0.58%) |
Aug 16, 2024 | 45.83 | 46.16 | 45.83 | 46.15 | 22,482 | +0.20(+0.43%) |
Aug 15, 2024 | 46.00 | 46.06 | 45.84 | 45.95 | 41,650 | +0.61(+1.34%) |
Aug 14, 2024 | 45.11 | 45.45 | 45.11 | 45.35 | 32,361 | +0.17(+0.37%) |
Aug 13, 2024 | 44.80 | 45.19 | 44.77 | 45.18 | 34,200 | +0.48(+1.07%) |
Aug 12, 2024 | 45.07 | 45.07 | 44.59 | 44.70 | 50,996 | -0.23(-0.51%) |
Aug 09, 2024 | 44.95 | 45.02 | 44.61 | 44.93 | 45,770 | +0.05(+0.11%) |
Aug 08, 2024 | 44.47 | 44.88 | 44.47 | 44.88 | 98,482 | +0.70(+1.60%) |
Aug 07, 2024 | 44.85 | 45.02 | 44.15 | 44.18 | 71,895 | -0.17(-0.38%) |
Aug 06, 2024 | 44.17 | 44.80 | 43.97 | 44.35 | 127,505 | +0.38(+0.86%) |
Aug 05, 2024 | 44.16 | 44.27 | 43.82 | 43.97 | 78,758 | -1.10(-2.44%) |
Aug 02, 2024 | 45.60 | 45.60 | 44.68 | 45.07 | 572,656 | -0.73(-1.60%) |