Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 05, 2024 | 47.25 | 47.30 | 47.23 | 47.29 | 381,939 | +0.00(+0.00%) |
Nov 04, 2024 | 47.27 | 47.31 | 47.25 | 47.29 | 369,078 | +0.07(+0.15%) |
Nov 01, 2024 | 47.26 | 47.30 | 47.21 | 47.22 | 354,207 | -0.02(-0.04%) |
Oct 31, 2024 | 47.20 | 47.26 | 47.20 | 47.24 | 437,329 | -0.01(-0.02%) |
Oct 30, 2024 | 47.30 | 47.34 | 47.25 | 47.25 | 339,981 | -0.06(-0.13%) |
Oct 29, 2024 | 47.24 | 47.32 | 47.22 | 47.31 | 314,563 | +0.01(+0.02%) |
Oct 28, 2024 | 47.32 | 47.33 | 47.28 | 47.30 | 259,090 | -0.01(-0.02%) |
Oct 25, 2024 | 47.34 | 47.35 | 47.30 | 47.31 | 306,822 | -0.01(-0.02%) |
Oct 24, 2024 | 47.30 | 47.34 | 47.29 | 47.32 | 413,222 | +0.05(+0.10%) |
Oct 23, 2024 | 47.26 | 47.30 | 47.26 | 47.27 | 275,888 | -0.05(-0.10%) |
Oct 22, 2024 | 47.35 | 47.35 | 47.30 | 47.32 | 287,472 | -0.00(-0.00%) |
Oct 21, 2024 | 47.35 | 47.39 | 47.32 | 47.32 | 331,679 | -0.08(-0.17%) |
Oct 18, 2024 | 47.40 | 47.43 | 47.39 | 47.40 | 244,216 | +0.00(+0.01%) |
Oct 17, 2024 | 47.36 | 47.40 | 47.36 | 47.40 | 449,368 | -0.03(-0.07%) |
Oct 16, 2024 | 47.39 | 47.43 | 47.39 | 47.43 | 413,806 | +0.05(+0.10%) |
Oct 15, 2024 | 47.31 | 47.40 | 47.31 | 47.38 | 445,051 | +0.05(+0.11%) |
Oct 14, 2024 | 47.30 | 47.34 | 47.28 | 47.33 | 282,807 | -0.02(-0.05%) |
Oct 11, 2024 | 47.32 | 47.37 | 47.32 | 47.36 | 301,415 | +0.03(+0.06%) |
Oct 10, 2024 | 47.30 | 47.33 | 47.27 | 47.33 | 342,902 | +0.03(+0.07%) |
Oct 09, 2024 | 47.29 | 47.32 | 47.29 | 47.29 | 368,441 | -0.04(-0.08%) |
Oct 08, 2024 | 47.30 | 47.33 | 47.28 | 47.33 | 279,371 | +0.04(+0.08%) |
Oct 07, 2024 | 47.31 | 47.32 | 47.29 | 47.29 | 273,172 | -0.04(-0.08%) |
Oct 04, 2024 | 47.36 | 47.38 | 47.33 | 47.33 | 315,025 | -0.15(-0.31%) |
Oct 03, 2024 | 47.46 | 47.48 | 47.45 | 47.48 | 358,653 | -0.05(-0.10%) |
Oct 02, 2024 | 47.47 | 47.54 | 47.47 | 47.53 | 436,124 | -0.01(-0.02%) |
Oct 01, 2024 | 47.49 | 47.55 | 47.49 | 47.54 | 382,084 | +0.07(+0.15%) |
Sep 30, 2024 | 47.47 | 47.51 | 47.45 | 47.47 | 558,418 | -0.04(-0.08%) |
Sep 27, 2024 | 47.45 | 47.53 | 47.44 | 47.51 | 374,311 | +0.08(+0.17%) |
Sep 26, 2024 | 47.45 | 47.47 | 47.41 | 47.43 | 306,445 | -0.02(-0.04%) |
Sep 25, 2024 | 47.48 | 47.49 | 47.45 | 47.45 | 280,519 | -0.04(-0.08%) |
Sep 24, 2024 | 47.44 | 47.51 | 47.44 | 47.49 | 438,708 | +0.02(+0.04%) |
Sep 23, 2024 | 47.42 | 47.48 | 47.42 | 47.47 | 205,253 | +0.00(+0.00%) |
Sep 20, 2024 | 47.41 | 47.47 | 47.41 | 47.47 | 300,451 | +0.05(+0.11%) |
Sep 19, 2024 | 47.40 | 47.45 | 47.39 | 47.42 | 1,562,484 | +0.00(+0.00%) |
Sep 18, 2024 | 47.39 | 47.49 | 47.39 | 47.42 | 278,907 | -0.01(-0.02%) |
Sep 17, 2024 | 47.41 | 47.46 | 47.41 | 47.43 | 308,471 | -0.02(-0.04%) |
Sep 16, 2024 | 47.44 | 47.46 | 47.41 | 47.45 | 264,208 | +0.03(+0.07%) |
Sep 13, 2024 | 47.40 | 47.43 | 47.39 | 47.42 | 404,344 | +0.05(+0.12%) |
Sep 12, 2024 | 47.33 | 47.37 | 47.32 | 47.36 | 276,542 | +0.01(+0.02%) |
Sep 11, 2024 | 47.31 | 47.39 | 47.31 | 47.35 | 249,271 | -0.03(-0.06%) |
Sep 10, 2024 | 47.33 | 47.38 | 47.32 | 47.38 | 353,431 | +0.04(+0.08%) |
Sep 09, 2024 | 47.30 | 47.34 | 47.30 | 47.34 | 330,273 | +0.04(+0.08%) |
Sep 06, 2024 | 47.27 | 47.36 | 47.27 | 47.30 | 454,710 | +0.03(+0.06%) |
Sep 05, 2024 | 47.27 | 47.31 | 47.23 | 47.27 | 452,250 | +0.01(+0.02%) |
Sep 04, 2024 | 47.18 | 47.26 | 47.17 | 47.26 | 345,963 | +0.07(+0.15%) |