Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 49.90 | 49.90 | 49.27 | 49.37 | 63,164 | -0.61(-1.22%) |
Oct 17, 2024 | 49.70 | 50.00 | 49.41 | 49.98 | 78,480 | +0.51(+1.03%) |
Oct 16, 2024 | 48.97 | 49.62 | 48.97 | 49.47 | 88,849 | +0.83(+1.71%) |
Oct 15, 2024 | 48.51 | 49.42 | 48.50 | 48.64 | 78,688 | +0.21(+0.43%) |
Oct 14, 2024 | 48.32 | 48.63 | 47.99 | 48.43 | 44,808 | +0.23(+0.48%) |
Oct 11, 2024 | 48.40 | 48.69 | 48.08 | 48.20 | 61,631 | +0.16(+0.33%) |
Oct 10, 2024 | 48.44 | 48.69 | 47.69 | 48.04 | 89,069 | -0.41(-0.85%) |
Oct 09, 2024 | 48.17 | 48.88 | 48.06 | 48.45 | 62,443 | +0.40(+0.83%) |
Oct 08, 2024 | 47.84 | 48.41 | 47.81 | 48.05 | 128,902 | +0.36(+0.75%) |
Oct 07, 2024 | 48.38 | 48.38 | 47.48 | 47.69 | 137,166 | -0.95(-1.95%) |
Oct 04, 2024 | 47.71 | 48.68 | 47.71 | 48.64 | 56,502 | +1.16(+2.44%) |
Oct 03, 2024 | 47.40 | 47.62 | 47.19 | 47.48 | 85,466 | -0.07(-0.15%) |
Oct 02, 2024 | 48.16 | 48.35 | 47.34 | 47.55 | 83,805 | -0.44(-0.92%) |
Oct 01, 2024 | 47.80 | 48.18 | 47.38 | 47.99 | 110,114 | +0.02(+0.04%) |
Sep 30, 2024 | 47.69 | 47.97 | 47.33 | 47.97 | 92,126 | +0.40(+0.84%) |
Sep 27, 2024 | 47.99 | 48.46 | 47.52 | 47.57 | 151,284 | -0.37(-0.77%) |
Sep 26, 2024 | 47.42 | 48.22 | 47.06 | 47.94 | 176,264 | +0.61(+1.29%) |
Sep 25, 2024 | 46.92 | 47.33 | 46.78 | 47.33 | 166,319 | +0.50(+1.07%) |
Sep 24, 2024 | 47.12 | 47.46 | 46.82 | 46.83 | 135,391 | -0.38(-0.80%) |
Sep 23, 2024 | 47.25 | 47.40 | 46.99 | 47.21 | 125,421 | -0.02(-0.04%) |
Sep 20, 2024 | 47.43 | 47.59 | 46.99 | 47.23 | 623,910 | -0.42(-0.88%) |
Sep 19, 2024 | 48.41 | 48.41 | 47.49 | 47.65 | 113,316 | -0.42(-0.87%) |
Sep 18, 2024 | 48.05 | 48.55 | 47.68 | 48.07 | 120,610 | +0.03(+0.06%) |
Sep 17, 2024 | 48.31 | 48.95 | 48.02 | 48.04 | 83,845 | +0.00(+0.00%) |
Sep 16, 2024 | 48.06 | 48.25 | 47.87 | 48.04 | 60,470 | +0.40(+0.84%) |
Sep 13, 2024 | 47.55 | 47.89 | 47.38 | 47.64 | 90,794 | +0.38(+0.80%) |
Sep 12, 2024 | 46.29 | 47.29 | 46.14 | 47.26 | 99,994 | +1.16(+2.52%) |
Sep 11, 2024 | 47.12 | 47.12 | 46.01 | 46.10 | 105,337 | -1.31(-2.76%) |
Sep 10, 2024 | 47.66 | 47.74 | 47.24 | 47.41 | 110,594 | +0.12(+0.25%) |
Sep 09, 2024 | 47.43 | 47.64 | 46.74 | 47.29 | 141,446 | -0.22(-0.46%) |
Sep 06, 2024 | 47.97 | 48.23 | 47.46 | 47.51 | 149,861 | -0.49(-1.02%) |
Sep 05, 2024 | 49.30 | 49.30 | 47.88 | 48.00 | 128,419 | -0.96(-1.96%) |
Sep 04, 2024 | 48.61 | 49.05 | 48.51 | 48.96 | 101,371 | +0.36(+0.74%) |
Sep 03, 2024 | 47.74 | 48.62 | 47.74 | 48.60 | 121,552 | +0.65(+1.36%) |
Aug 30, 2024 | 47.83 | 48.02 | 47.50 | 47.95 | 67,724 | +0.19(+0.40%) |
Aug 29, 2024 | 48.13 | 48.13 | 47.60 | 47.76 | 67,753 | -0.03(-0.06%) |
Aug 28, 2024 | 47.28 | 47.90 | 47.28 | 47.79 | 77,437 | +0.55(+1.16%) |
Aug 27, 2024 | 47.09 | 47.38 | 46.81 | 47.24 | 97,688 | +0.12(+0.25%) |
Aug 26, 2024 | 47.83 | 48.08 | 47.09 | 47.12 | 92,244 | -0.26(-0.55%) |
Aug 23, 2024 | 46.81 | 47.77 | 46.81 | 47.38 | 92,556 | +0.72(+1.54%) |
Aug 22, 2024 | 46.51 | 46.88 | 46.51 | 46.66 | 78,369 | +0.15(+0.32%) |
Aug 21, 2024 | 46.19 | 46.86 | 46.09 | 46.51 | 249,687 | +0.51(+1.11%) |
Aug 20, 2024 | 46.30 | 46.62 | 45.96 | 46.00 | 49,308 | -0.25(-0.54%) |
Aug 19, 2024 | 46.32 | 46.60 | 46.11 | 46.25 | 74,597 | -0.06(-0.13%) |
Aug 16, 2024 | 45.96 | 46.68 | 45.73 | 46.31 | 100,937 | +0.29(+0.63%) |
Aug 15, 2024 | 46.44 | 46.53 | 45.90 | 46.02 | 84,913 | +0.27(+0.59%) |
Aug 14, 2024 | 45.17 | 45.78 | 45.17 | 45.75 | 123,508 | +0.81(+1.80%) |
Aug 13, 2024 | 45.41 | 45.53 | 44.73 | 44.94 | 87,467 | -0.19(-0.42%) |
Aug 12, 2024 | 45.84 | 45.89 | 45.00 | 45.13 | 136,494 | -0.80(-1.75%) |
Aug 09, 2024 | 45.75 | 45.94 | 45.37 | 45.93 | 95,580 | +0.11(+0.24%) |
Aug 08, 2024 | 45.56 | 45.88 | 45.34 | 45.82 | 85,737 | +0.54(+1.18%) |
Aug 07, 2024 | 45.58 | 45.66 | 45.11 | 45.29 | 131,729 | -0.22(-0.48%) |
Aug 06, 2024 | 45.77 | 45.97 | 44.95 | 45.51 | 191,805 | -0.09(-0.20%) |
Aug 05, 2024 | 45.59 | 46.32 | 44.59 | 45.60 | 138,034 | -0.61(-1.31%) |
Aug 02, 2024 | 45.33 | 46.77 | 45.33 | 46.20 | 197,943 | +0.21(+0.45%) |