Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 47.91 | 47.98 | 47.76 | 47.93 | 138,265 | +0.38(+0.80%) |
Oct 17, 2024 | 47.74 | 47.74 | 47.52 | 47.55 | 227,228 | -0.13(-0.27%) |
Oct 16, 2024 | 47.61 | 47.76 | 47.61 | 47.68 | 151,089 | +0.26(+0.55%) |
Oct 15, 2024 | 47.80 | 47.88 | 47.37 | 47.42 | 210,936 | -0.63(-1.31%) |
Oct 14, 2024 | 47.80 | 48.15 | 47.69 | 48.05 | 135,904 | -0.05(-0.10%) |
Oct 11, 2024 | 47.58 | 48.17 | 47.58 | 48.10 | 98,082 | +0.36(+0.75%) |
Oct 10, 2024 | 47.66 | 47.79 | 47.37 | 47.74 | 227,223 | +0.11(+0.23%) |
Oct 09, 2024 | 47.39 | 47.81 | 47.37 | 47.63 | 511,252 | -0.18(-0.38%) |
Oct 08, 2024 | 47.79 | 47.85 | 47.58 | 47.81 | 513,773 | -0.74(-1.52%) |
Oct 07, 2024 | 48.67 | 48.71 | 48.34 | 48.55 | 175,538 | -0.03(-0.06%) |
Oct 04, 2024 | 48.58 | 48.69 | 48.39 | 48.58 | 134,434 | +0.03(+0.06%) |
Oct 03, 2024 | 48.49 | 48.72 | 48.35 | 48.55 | 302,184 | -0.62(-1.26%) |
Oct 02, 2024 | 49.14 | 49.29 | 48.88 | 49.17 | 408,002 | +0.37(+0.76%) |
Oct 01, 2024 | 48.76 | 48.95 | 48.39 | 48.80 | 700,149 | -0.04(-0.08%) |
Sep 30, 2024 | 49.02 | 49.02 | 48.56 | 48.84 | 587,000 | +0.09(+0.18%) |
Sep 27, 2024 | 48.77 | 48.95 | 48.63 | 48.75 | 429,984 | +0.21(+0.43%) |
Sep 26, 2024 | 48.35 | 48.56 | 48.18 | 48.54 | 285,356 | +1.15(+2.43%) |
Sep 25, 2024 | 47.78 | 47.78 | 47.37 | 47.39 | 195,716 | -0.71(-1.48%) |
Sep 24, 2024 | 47.80 | 48.12 | 47.66 | 48.10 | 170,863 | +0.57(+1.20%) |
Sep 23, 2024 | 47.36 | 47.57 | 47.33 | 47.53 | 149,696 | +0.33(+0.70%) |
Sep 20, 2024 | 47.31 | 47.33 | 46.97 | 47.20 | 314,461 | -0.30(-0.63%) |
Sep 19, 2024 | 47.49 | 47.58 | 47.12 | 47.50 | 195,351 | +1.19(+2.57%) |
Sep 18, 2024 | 46.63 | 46.99 | 46.26 | 46.31 | 189,159 | -0.05(-0.11%) |
Sep 17, 2024 | 46.58 | 46.65 | 46.27 | 46.36 | 92,046 | -0.17(-0.37%) |
Sep 16, 2024 | 46.28 | 46.53 | 46.23 | 46.53 | 80,897 | +0.56(+1.22%) |
Sep 13, 2024 | 45.99 | 46.16 | 45.91 | 45.97 | 44,428 | -0.07(-0.15%) |
Sep 12, 2024 | 45.65 | 46.08 | 45.47 | 46.04 | 245,621 | +0.69(+1.52%) |
Sep 11, 2024 | 44.97 | 45.38 | 44.49 | 45.35 | 75,985 | +0.28(+0.62%) |
Sep 10, 2024 | 45.17 | 45.17 | 44.73 | 45.07 | 130,389 | -0.22(-0.49%) |
Sep 09, 2024 | 45.06 | 45.41 | 45.02 | 45.29 | 146,444 | +0.74(+1.66%) |
Sep 06, 2024 | 45.30 | 45.45 | 44.46 | 44.55 | 144,509 | -0.68(-1.50%) |
Sep 05, 2024 | 45.30 | 45.41 | 45.05 | 45.23 | 276,942 | +0.19(+0.42%) |
Sep 04, 2024 | 44.88 | 45.23 | 44.88 | 45.04 | 284,282 | +0.06(+0.13%) |
Sep 03, 2024 | 45.42 | 45.49 | 44.86 | 44.98 | 164,231 | -0.62(-1.36%) |
Aug 30, 2024 | 45.74 | 45.80 | 45.31 | 45.60 | 77,330 | -0.19(-0.41%) |
Aug 29, 2024 | 45.66 | 45.95 | 45.57 | 45.79 | 160,734 | +0.41(+0.90%) |
Aug 28, 2024 | 45.50 | 45.58 | 45.17 | 45.38 | 66,460 | -0.13(-0.29%) |
Aug 27, 2024 | 45.40 | 45.55 | 45.34 | 45.51 | 89,615 | +0.00(+0.00%) |
Aug 26, 2024 | 45.65 | 45.72 | 45.48 | 45.51 | 100,713 | -0.05(-0.11%) |
Aug 23, 2024 | 45.00 | 45.60 | 44.90 | 45.56 | 193,168 | +1.04(+2.34%) |
Aug 22, 2024 | 44.95 | 44.95 | 44.48 | 44.52 | 124,820 | -0.34(-0.76%) |
Aug 21, 2024 | 44.75 | 44.99 | 44.68 | 44.86 | 140,925 | +0.38(+0.85%) |
Aug 20, 2024 | 44.72 | 44.72 | 44.44 | 44.48 | 94,746 | -0.32(-0.71%) |
Aug 19, 2024 | 44.47 | 44.85 | 44.47 | 44.80 | 129,062 | +0.70(+1.59%) |
Aug 16, 2024 | 43.82 | 44.13 | 43.81 | 44.10 | 95,323 | +0.42(+0.96%) |
Aug 15, 2024 | 43.57 | 43.83 | 43.53 | 43.68 | 144,460 | +0.43(+0.99%) |
Aug 14, 2024 | 43.26 | 43.35 | 43.13 | 43.25 | 212,949 | -0.27(-0.62%) |
Aug 13, 2024 | 43.01 | 43.53 | 43.01 | 43.52 | 115,799 | +0.74(+1.73%) |
Aug 12, 2024 | 42.76 | 42.88 | 42.62 | 42.78 | 158,138 | -0.08(-0.19%) |
Aug 09, 2024 | 42.64 | 42.88 | 42.52 | 42.86 | 103,347 | +0.20(+0.47%) |
Aug 08, 2024 | 42.29 | 42.75 | 42.23 | 42.66 | 119,076 | +0.95(+2.28%) |
Aug 07, 2024 | 42.35 | 42.44 | 41.66 | 41.71 | 264,888 | +0.03(+0.07%) |
Aug 06, 2024 | 41.28 | 42.01 | 41.17 | 41.68 | 621,258 | +0.38(+0.92%) |
Aug 05, 2024 | 40.97 | 41.63 | 40.76 | 41.30 | 1,540,049 | -1.18(-2.78%) |
Aug 02, 2024 | 42.74 | 42.81 | 42.09 | 42.48 | 554,198 | -0.56(-1.30%) |