Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 47.97 | 47.97 | 47.84 | 47.86 | 19,297 | -0.33(-0.68%) |
Oct 03, 2024 | 48.28 | 48.51 | 48.15 | 48.19 | 10,654 | -0.15(-0.31%) |
Oct 02, 2024 | 48.27 | 48.42 | 48.15 | 48.34 | 20,177 | -0.08(-0.17%) |
Oct 01, 2024 | 48.80 | 48.84 | 48.37 | 48.42 | 77,500 | +0.09(+0.19%) |
Sep 30, 2024 | 48.61 | 48.61 | 48.24 | 48.33 | 60,408 | -0.07(-0.14%) |
Sep 27, 2024 | 48.32 | 48.44 | 48.26 | 48.40 | 26,038 | +0.20(+0.41%) |
Sep 26, 2024 | 48.39 | 48.63 | 48.12 | 48.20 | 15,566 | -0.02(-0.04%) |
Sep 25, 2024 | 48.24 | 48.34 | 48.19 | 48.22 | 28,589 | -0.16(-0.33%) |
Sep 24, 2024 | 48.23 | 48.39 | 48.23 | 48.38 | 34,071 | +0.07(+0.14%) |
Sep 23, 2024 | 48.21 | 48.39 | 48.21 | 48.31 | 22,651 | +0.10(+0.21%) |
Sep 20, 2024 | 48.29 | 48.42 | 48.21 | 48.21 | 71,435 | -0.18(-0.37%) |
Sep 19, 2024 | 48.35 | 48.41 | 48.28 | 48.39 | 29,716 | +0.03(+0.06%) |
Sep 18, 2024 | 48.41 | 48.74 | 48.36 | 48.36 | 123,121 | -0.16(-0.33%) |
Sep 17, 2024 | 48.93 | 48.93 | 48.50 | 48.52 | 33,380 | -0.04(-0.08%) |
Sep 16, 2024 | 48.44 | 48.59 | 48.39 | 48.56 | 22,877 | +0.13(+0.28%) |
Sep 13, 2024 | 48.45 | 48.45 | 48.33 | 48.42 | 25,382 | +0.10(+0.22%) |
Sep 12, 2024 | 48.52 | 48.52 | 48.16 | 48.32 | 38,868 | -0.00(-0.00%) |
Sep 11, 2024 | 48.19 | 48.34 | 48.19 | 48.32 | 15,019 | +0.02(+0.04%) |
Sep 10, 2024 | 48.22 | 48.33 | 48.22 | 48.30 | 20,121 | +0.09(+0.19%) |
Sep 09, 2024 | 48.09 | 48.24 | 48.04 | 48.21 | 28,659 | +0.12(+0.25%) |
Sep 06, 2024 | 48.18 | 48.30 | 48.02 | 48.09 | 25,491 | +0.01(+0.02%) |
Sep 05, 2024 | 48.03 | 48.11 | 47.91 | 48.08 | 13,764 | +0.16(+0.33%) |
Sep 04, 2024 | 47.76 | 47.95 | 47.73 | 47.92 | 32,192 | +0.25(+0.52%) |
Sep 03, 2024 | 47.54 | 47.75 | 47.54 | 47.67 | 31,666 | +0.11(+0.23%) |
Aug 30, 2024 | 47.74 | 47.74 | 47.54 | 47.56 | 24,413 | -0.08(-0.17%) |
Aug 29, 2024 | 47.64 | 47.68 | 47.57 | 47.64 | 9,295 | -0.04(-0.08%) |
Aug 28, 2024 | 47.72 | 47.78 | 47.68 | 47.68 | 22,318 | -0.09(-0.19%) |
Aug 27, 2024 | 47.67 | 47.79 | 47.59 | 47.77 | 20,731 | +0.00(+0.00%) |
Aug 26, 2024 | 47.89 | 47.89 | 47.75 | 47.77 | 24,942 | -0.05(-0.10%) |
Aug 23, 2024 | 47.52 | 47.84 | 47.52 | 47.82 | 26,882 | +0.23(+0.48%) |
Aug 22, 2024 | 47.95 | 47.95 | 47.51 | 47.59 | 16,581 | -0.19(-0.39%) |
Aug 21, 2024 | 47.79 | 47.82 | 47.67 | 47.78 | 17,861 | +0.08(+0.16%) |
Aug 20, 2024 | 47.61 | 47.70 | 47.57 | 47.70 | 17,686 | +0.19(+0.40%) |
Aug 19, 2024 | 47.72 | 47.72 | 47.43 | 47.51 | 14,701 | +0.05(+0.10%) |
Aug 16, 2024 | 47.48 | 47.48 | 47.35 | 47.46 | 18,897 | -0.10(-0.21%) |
Aug 15, 2024 | 47.21 | 47.56 | 47.20 | 47.56 | 122,033 | +0.10(+0.22%) |
Aug 14, 2024 | 47.59 | 47.59 | 47.37 | 47.46 | 13,998 | +0.13(+0.28%) |
Aug 13, 2024 | 47.21 | 47.34 | 47.21 | 47.33 | 17,887 | +0.25(+0.53%) |
Aug 12, 2024 | 47.22 | 47.22 | 46.93 | 47.08 | 7,175 | +0.09(+0.19%) |
Aug 09, 2024 | 46.76 | 47.02 | 46.76 | 46.99 | 15,623 | +0.19(+0.40%) |
Aug 08, 2024 | 46.87 | 46.87 | 46.68 | 46.80 | 20,362 | -0.04(-0.08%) |
Aug 07, 2024 | 46.63 | 46.98 | 46.63 | 46.84 | 28,730 | -0.16(-0.34%) |
Aug 06, 2024 | 47.10 | 47.15 | 46.98 | 47.00 | 26,575 | -0.24(-0.50%) |
Aug 05, 2024 | 47.37 | 47.37 | 47.16 | 47.24 | 29,783 | -0.10(-0.21%) |
Aug 02, 2024 | 47.18 | 47.34 | 47.16 | 47.34 | 36,307 | +0.43(+0.91%) |