Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 48.72 | 49.02 | 48.62 | 48.99 | 467,115 | +0.24(+0.49%) |
Oct 17, 2024 | 49.11 | 49.28 | 48.65 | 48.75 | 638,831 | -0.61(-1.24%) |
Oct 16, 2024 | 49.02 | 49.57 | 49.02 | 49.36 | 708,576 | +0.34(+0.69%) |
Oct 15, 2024 | 48.25 | 49.56 | 48.20 | 49.02 | 1,425,339 | +1.07(+2.23%) |
Oct 14, 2024 | 47.42 | 48.10 | 47.25 | 47.95 | 523,560 | +0.46(+0.97%) |
Oct 11, 2024 | 47.55 | 47.74 | 47.35 | 47.49 | 809,024 | +0.23(+0.49%) |
Oct 10, 2024 | 47.59 | 47.85 | 47.03 | 47.26 | 896,708 | -0.31(-0.65%) |
Oct 09, 2024 | 47.62 | 47.78 | 47.44 | 47.57 | 682,580 | -0.07(-0.15%) |
Oct 08, 2024 | 47.98 | 47.98 | 47.42 | 47.64 | 845,245 | -0.05(-0.10%) |
Oct 07, 2024 | 47.60 | 47.88 | 47.52 | 47.69 | 832,429 | -0.20(-0.42%) |
Oct 04, 2024 | 48.00 | 48.17 | 47.51 | 47.89 | 833,039 | -0.47(-0.97%) |
Oct 03, 2024 | 48.36 | 48.38 | 48.00 | 48.36 | 622,011 | -0.05(-0.10%) |
Oct 02, 2024 | 48.31 | 48.62 | 47.88 | 48.41 | 921,873 | -0.18(-0.37%) |
Oct 01, 2024 | 48.65 | 48.81 | 48.27 | 48.59 | 1,292,855 | +0.10(+0.21%) |
Sep 30, 2024 | 48.12 | 48.58 | 47.97 | 48.49 | 971,060 | +0.34(+0.71%) |
Sep 27, 2024 | 48.24 | 48.51 | 47.97 | 48.15 | 595,081 | +0.14(+0.29%) |
Sep 26, 2024 | 47.83 | 48.15 | 47.71 | 48.01 | 612,308 | -0.03(-0.06%) |
Sep 25, 2024 | 48.07 | 48.21 | 47.88 | 48.04 | 928,390 | -0.03(-0.06%) |
Sep 24, 2024 | 47.91 | 48.43 | 47.72 | 48.07 | 739,507 | -0.16(-0.33%) |
Sep 23, 2024 | 48.13 | 48.61 | 47.95 | 48.23 | 746,827 | +0.44(+0.92%) |
Sep 20, 2024 | 47.36 | 47.84 | 47.22 | 47.79 | 2,092,586 | +0.33(+0.70%) |
Sep 19, 2024 | 48.45 | 48.52 | 47.20 | 47.46 | 1,417,551 | -0.98(-2.02%) |
Sep 18, 2024 | 48.53 | 48.91 | 48.29 | 48.44 | 780,607 | -0.11(-0.23%) |
Sep 17, 2024 | 48.76 | 49.01 | 48.45 | 48.55 | 1,028,488 | -0.24(-0.49%) |
Sep 16, 2024 | 49.07 | 49.10 | 48.72 | 48.79 | 874,961 | +0.04(+0.08%) |
Sep 13, 2024 | 48.67 | 48.78 | 48.32 | 48.75 | 1,119,574 | +0.42(+0.87%) |
Sep 12, 2024 | 48.44 | 48.63 | 47.94 | 48.33 | 879,628 | -0.13(-0.27%) |
Sep 11, 2024 | 48.23 | 48.55 | 47.94 | 48.46 | 881,467 | -0.17(-0.35%) |
Sep 10, 2024 | 48.86 | 48.98 | 48.32 | 48.63 | 983,879 | -0.02(-0.04%) |
Sep 09, 2024 | 47.93 | 48.82 | 47.93 | 48.65 | 956,033 | +0.48(+1.00%) |
Sep 06, 2024 | 47.92 | 48.17 | 47.74 | 48.17 | 934,177 | +0.26(+0.54%) |
Sep 05, 2024 | 48.40 | 48.60 | 47.68 | 47.91 | 1,213,537 | -0.12(-0.25%) |
Sep 04, 2024 | 47.46 | 48.06 | 47.46 | 48.03 | 1,102,255 | +0.73(+1.54%) |
Sep 03, 2024 | 46.97 | 47.42 | 46.90 | 47.30 | 1,078,548 | +0.31(+0.66%) |
Aug 30, 2024 | 46.87 | 47.03 | 46.54 | 46.99 | 1,100,747 | +0.29(+0.62%) |
Aug 29, 2024 | 46.73 | 46.89 | 46.57 | 46.70 | 666,625 | -0.25(-0.53%) |
Aug 28, 2024 | 46.84 | 47.10 | 46.69 | 46.95 | 887,142 | +0.11(+0.23%) |
Aug 27, 2024 | 46.59 | 46.98 | 46.46 | 46.84 | 592,530 | -0.18(-0.38%) |
Aug 26, 2024 | 46.83 | 47.15 | 46.80 | 47.02 | 941,169 | +0.40(+0.86%) |
Aug 23, 2024 | 46.36 | 46.85 | 46.26 | 46.62 | 1,525,156 | +0.49(+1.06%) |
Aug 22, 2024 | 46.12 | 46.30 | 45.86 | 46.13 | 781,947 | +0.05(+0.11%) |
Aug 21, 2024 | 45.61 | 46.15 | 45.53 | 46.08 | 900,575 | +0.47(+1.03%) |
Aug 20, 2024 | 46.03 | 46.06 | 45.57 | 45.61 | 804,254 | -0.38(-0.83%) |
Aug 19, 2024 | 45.22 | 46.07 | 45.04 | 45.99 | 1,039,746 | +0.91(+2.02%) |
Aug 16, 2024 | 45.43 | 45.43 | 44.93 | 45.08 | 970,702 | -0.22(-0.49%) |
Aug 15, 2024 | 45.82 | 45.90 | 45.26 | 45.30 | 932,815 | -0.57(-1.24%) |
Aug 14, 2024 | 45.74 | 46.11 | 45.57 | 45.87 | 807,387 | +0.10(+0.22%) |
Aug 13, 2024 | 45.93 | 46.03 | 45.62 | 45.77 | 1,141,641 | +0.08(+0.18%) |
Aug 12, 2024 | 46.23 | 46.23 | 45.49 | 45.69 | 564,851 | -0.49(-1.06%) |
Aug 09, 2024 | 46.15 | 46.29 | 45.82 | 46.18 | 1,125,310 | +0.11(+0.24%) |
Aug 08, 2024 | 46.37 | 46.53 | 45.88 | 46.07 | 1,055,635 | -0.44(-0.95%) |
Aug 07, 2024 | 46.90 | 47.06 | 46.37 | 46.51 | 1,167,781 | -0.24(-0.51%) |
Aug 06, 2024 | 46.28 | 47.19 | 45.68 | 46.75 | 2,790,032 | +0.51(+1.10%) |
Aug 05, 2024 | 45.38 | 46.93 | 45.09 | 46.24 | 2,642,582 | -0.33(-0.71%) |
Aug 02, 2024 | 45.97 | 46.78 | 45.97 | 46.57 | 1,749,478 | +0.59(+1.28%) |