Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 48.86 | 48.87 | 48.82 | 48.82 | 6,885 | +0.14(+0.28%) |
Sep 30, 2024 | 48.75 | 48.79 | 48.65 | 48.68 | 14,786 | -0.12(-0.25%) |
Sep 27, 2024 | 48.79 | 48.83 | 48.77 | 48.80 | 2,327 | +0.13(+0.27%) |
Sep 26, 2024 | 48.71 | 48.72 | 48.55 | 48.67 | 30,203 | -0.02(-0.05%) |
Sep 25, 2024 | 48.78 | 48.78 | 48.69 | 48.69 | 493,471 | -0.38(-0.78%) |
Sep 24, 2024 | 49.02 | 49.08 | 49.02 | 49.08 | 2,082 | +0.05(+0.10%) |
Sep 23, 2024 | 48.95 | 49.09 | 48.93 | 49.02 | 3,343 | -0.05(-0.10%) |
Sep 20, 2024 | 49.07 | 49.11 | 48.96 | 49.08 | 3,755 | +0.02(+0.04%) |
Sep 19, 2024 | 49.01 | 49.06 | 49.00 | 49.05 | 14,842 | -0.01(-0.01%) |
Sep 18, 2024 | 49.11 | 49.23 | 49.06 | 49.06 | 3,171 | -0.16(-0.34%) |
Sep 17, 2024 | 49.23 | 49.26 | 49.23 | 49.23 | 600 | -0.03(-0.07%) |
Sep 16, 2024 | 49.23 | 49.31 | 49.22 | 49.26 | 1,817 | +0.09(+0.17%) |
Sep 13, 2024 | 49.11 | 49.20 | 49.11 | 49.17 | 2,427 | +0.13(+0.27%) |
Sep 12, 2024 | 49.03 | 49.05 | 48.93 | 49.05 | 2,183 | -0.03(-0.06%) |
Sep 11, 2024 | 49.06 | 49.09 | 48.89 | 49.07 | 1,380 | +0.02(+0.03%) |
Sep 10, 2024 | 48.95 | 49.07 | 48.93 | 49.05 | 4,706 | +0.16(+0.32%) |
Sep 09, 2024 | 48.84 | 48.90 | 48.84 | 48.90 | 2,573 | +0.12(+0.26%) |
Sep 06, 2024 | 48.90 | 48.90 | 48.77 | 48.77 | 1,312 | +0.02(+0.03%) |
Sep 05, 2024 | 48.67 | 48.80 | 48.66 | 48.76 | 2,108 | +0.12(+0.25%) |
Sep 04, 2024 | 48.49 | 48.69 | 48.49 | 48.64 | 4,050 | +0.23(+0.47%) |
Sep 03, 2024 | 48.40 | 48.51 | 48.40 | 48.41 | 4,146 | +0.16(+0.33%) |
Aug 30, 2024 | 48.44 | 48.44 | 48.25 | 48.25 | 1,224 | -0.10(-0.22%) |
Aug 29, 2024 | 48.30 | 48.40 | 48.30 | 48.35 | 2,384 | -0.05(-0.11%) |
Aug 28, 2024 | 48.42 | 48.44 | 48.41 | 48.41 | 820 | -0.06(-0.12%) |
Aug 27, 2024 | 48.40 | 48.47 | 48.39 | 48.47 | 2,719 | +0.01(+0.02%) |
Aug 26, 2024 | 48.47 | 48.50 | 48.46 | 48.46 | 778 | -0.06(-0.13%) |
Aug 23, 2024 | 48.37 | 48.54 | 48.37 | 48.52 | 1,900 | +0.25(+0.52%) |
Aug 22, 2024 | 48.35 | 48.35 | 48.18 | 48.27 | 1,954 | -0.19(-0.39%) |
Aug 21, 2024 | 48.36 | 48.50 | 48.36 | 48.47 | 1,888 | -0.12(-0.25%) |
Aug 20, 2024 | 48.54 | 48.59 | 48.54 | 48.59 | 996 | +0.12(+0.25%) |
Aug 19, 2024 | 48.51 | 48.52 | 48.47 | 48.47 | 3,036 | +0.10(+0.21%) |
Aug 16, 2024 | 48.32 | 48.37 | 48.27 | 48.37 | 497 | +0.08(+0.17%) |
Aug 15, 2024 | 48.22 | 48.30 | 48.18 | 48.28 | 3,466 | -0.18(-0.37%) |
Aug 14, 2024 | 48.48 | 48.51 | 48.47 | 48.47 | 807 | +0.09(+0.19%) |
Aug 13, 2024 | 48.30 | 48.41 | 48.30 | 48.38 | 1,926 | +0.22(+0.46%) |
Aug 12, 2024 | 48.06 | 48.15 | 48.06 | 48.15 | 187 | +0.10(+0.20%) |
Aug 09, 2024 | 48.08 | 48.09 | 48.05 | 48.05 | 2,198 | +0.18(+0.37%) |
Aug 08, 2024 | 47.79 | 47.91 | 47.79 | 47.88 | 3,238 | +0.08(+0.17%) |
Aug 07, 2024 | 48.02 | 48.10 | 47.60 | 47.80 | 22,029 | -0.18(-0.38%) |
Aug 06, 2024 | 48.06 | 48.13 | 47.98 | 47.98 | 30,012 | -0.15(-0.31%) |
Aug 05, 2024 | 48.35 | 48.35 | 48.10 | 48.13 | 1,433 | -0.27(-0.55%) |
Aug 02, 2024 | 48.27 | 48.42 | 48.27 | 48.40 | 1,944 | +0.47(+0.98%) |