Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 48.86 | 48.88 | 48.67 | 48.71 | 1,331,647 | +0.14(+0.29%) |
Oct 17, 2024 | 48.75 | 48.75 | 48.52 | 48.57 | 645,929 | -0.58(-1.18%) |
Oct 16, 2024 | 49.11 | 49.18 | 49.04 | 49.15 | 346,111 | +0.06(+0.12%) |
Oct 15, 2024 | 49.22 | 49.27 | 49.05 | 49.09 | 493,580 | -0.25(-0.51%) |
Oct 14, 2024 | 49.29 | 49.36 | 49.24 | 49.34 | 395,033 | +0.07(+0.14%) |
Oct 11, 2024 | 49.12 | 49.27 | 49.05 | 49.27 | 777,186 | +0.20(+0.41%) |
Oct 10, 2024 | 49.14 | 49.16 | 49.01 | 49.07 | 599,705 | -0.18(-0.37%) |
Oct 09, 2024 | 49.12 | 49.34 | 49.06 | 49.25 | 404,504 | +0.22(+0.45%) |
Oct 08, 2024 | 49.08 | 49.13 | 48.90 | 49.03 | 643,938 | +0.88(+1.83%) |
Oct 07, 2024 | 48.61 | 48.61 | 48.15 | 48.15 | 930,988 | -1.23(-2.49%) |
Oct 04, 2024 | 49.42 | 49.45 | 49.26 | 49.38 | 432,329 | -0.21(-0.42%) |
Oct 03, 2024 | 49.70 | 49.77 | 49.45 | 49.59 | 508,592 | -0.30(-0.60%) |
Oct 02, 2024 | 50.15 | 50.15 | 49.70 | 49.89 | 769,288 | -0.18(-0.36%) |
Oct 01, 2024 | 50.54 | 50.54 | 49.92 | 50.07 | 718,411 | -0.39(-0.77%) |
Sep 30, 2024 | 50.48 | 50.48 | 50.24 | 50.46 | 650,032 | -0.36(-0.71%) |
Sep 27, 2024 | 50.95 | 50.98 | 50.77 | 50.82 | 452,335 | +0.05(+0.10%) |
Sep 26, 2024 | 50.99 | 50.99 | 50.70 | 50.77 | 797,465 | +0.10(+0.20%) |
Sep 25, 2024 | 50.89 | 50.89 | 50.63 | 50.67 | 786,695 | +0.09(+0.18%) |
Sep 24, 2024 | 50.82 | 50.82 | 50.52 | 50.58 | 2,003,365 | -0.04(-0.08%) |
Sep 23, 2024 | 50.72 | 50.73 | 50.58 | 50.62 | 489,094 | +0.44(+0.88%) |
Sep 20, 2024 | 50.15 | 50.27 | 50.03 | 50.18 | 617,597 | +0.49(+0.99%) |
Sep 19, 2024 | 49.64 | 49.74 | 49.45 | 49.69 | 1,039,019 | +0.25(+0.51%) |
Sep 18, 2024 | 49.73 | 49.87 | 49.42 | 49.44 | 1,594,412 | -0.43(-0.86%) |
Sep 17, 2024 | 50.03 | 50.07 | 49.81 | 49.87 | 450,144 | -0.13(-0.26%) |
Sep 16, 2024 | 49.76 | 50.02 | 49.76 | 50.00 | 375,084 | +0.26(+0.52%) |
Sep 13, 2024 | 49.63 | 49.78 | 49.61 | 49.74 | 525,576 | +0.22(+0.44%) |
Sep 12, 2024 | 49.27 | 49.54 | 49.27 | 49.52 | 818,308 | +0.51(+1.04%) |
Sep 11, 2024 | 48.78 | 49.04 | 48.46 | 49.01 | 852,792 | -0.19(-0.39%) |
Sep 10, 2024 | 49.13 | 49.22 | 48.97 | 49.20 | 606,122 | +0.30(+0.61%) |
Sep 09, 2024 | 48.83 | 49.03 | 48.82 | 48.90 | 535,901 | +0.26(+0.53%) |
Sep 06, 2024 | 49.10 | 49.10 | 48.57 | 48.64 | 920,925 | -0.74(-1.50%) |
Sep 05, 2024 | 49.50 | 49.58 | 49.36 | 49.38 | 714,092 | -0.28(-0.56%) |
Sep 04, 2024 | 49.53 | 49.72 | 49.52 | 49.66 | 669,712 | +0.11(+0.22%) |
Sep 03, 2024 | 49.85 | 49.85 | 49.44 | 49.55 | 1,184,214 | -0.42(-0.84%) |
Aug 30, 2024 | 49.93 | 50.09 | 49.86 | 49.97 | 988,996 | +0.44(+0.89%) |
Aug 29, 2024 | 49.60 | 49.72 | 49.53 | 49.53 | 699,361 | -0.05(-0.10%) |
Aug 28, 2024 | 49.57 | 49.66 | 49.47 | 49.58 | 817,240 | -0.07(-0.14%) |
Aug 27, 2024 | 49.62 | 49.68 | 49.51 | 49.65 | 612,963 | +0.01(+0.02%) |
Aug 26, 2024 | 49.77 | 49.79 | 49.58 | 49.64 | 428,878 | +0.12(+0.24%) |
Aug 23, 2024 | 49.30 | 49.56 | 49.27 | 49.52 | 1,155,888 | +0.30(+0.61%) |
Aug 22, 2024 | 49.33 | 49.41 | 49.16 | 49.22 | 3,856,724 | -0.27(-0.55%) |
Aug 21, 2024 | 49.36 | 49.51 | 49.30 | 49.49 | 886,657 | +0.37(+0.75%) |
Aug 20, 2024 | 49.16 | 49.25 | 49.05 | 49.12 | 2,173,374 | +0.06(+0.12%) |
Aug 19, 2024 | 49.00 | 49.16 | 48.94 | 49.06 | 1,082,182 | +0.24(+0.49%) |
Aug 16, 2024 | 48.71 | 48.84 | 48.64 | 48.82 | 446,974 | +0.39(+0.81%) |
Aug 15, 2024 | 48.23 | 48.49 | 48.15 | 48.43 | 590,903 | +0.53(+1.11%) |
Aug 14, 2024 | 47.97 | 47.97 | 47.81 | 47.90 | 830,521 | -0.35(-0.73%) |
Aug 13, 2024 | 48.18 | 48.28 | 48.08 | 48.25 | 546,230 | -0.21(-0.43%) |
Aug 12, 2024 | 48.49 | 48.60 | 48.40 | 48.46 | 469,133 | +0.01(+0.02%) |
Aug 09, 2024 | 48.36 | 48.52 | 48.24 | 48.45 | 888,163 | +0.09(+0.19%) |
Aug 08, 2024 | 48.12 | 48.42 | 48.07 | 48.36 | 666,465 | +0.46(+0.96%) |
Aug 07, 2024 | 48.44 | 48.47 | 47.90 | 47.90 | 1,143,666 | +0.27(+0.57%) |
Aug 06, 2024 | 47.50 | 47.91 | 47.43 | 47.63 | 1,140,968 | +0.22(+0.46%) |
Aug 05, 2024 | 46.99 | 47.74 | 46.78 | 47.41 | 1,957,063 | -1.46(-2.99%) |
Aug 02, 2024 | 49.02 | 49.08 | 48.61 | 48.87 | 2,130,676 | -0.58(-1.17%) |