Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 47.57 | 47.81 | 47.57 | 47.77 | 2,945 | +0.02(+0.03%) |
Oct 10, 2024 | 47.57 | 47.75 | 47.57 | 47.75 | 136,020 | +0.28(+0.60%) |
Oct 09, 2024 | 47.59 | 47.59 | 47.42 | 47.47 | 5,411 | -0.06(-0.13%) |
Oct 08, 2024 | 47.46 | 47.53 | 47.44 | 47.53 | 1,126 | +0.09(+0.18%) |
Oct 07, 2024 | 47.43 | 47.45 | 47.40 | 47.44 | 1,486 | -0.11(-0.22%) |
Oct 04, 2024 | 47.56 | 47.58 | 47.50 | 47.55 | 25,667 | -0.30(-0.63%) |
Oct 03, 2024 | 47.90 | 48.03 | 47.84 | 47.85 | 5,596 | -0.14(-0.28%) |
Oct 02, 2024 | 48.09 | 48.09 | 47.88 | 47.98 | 5,028 | -0.01(-0.01%) |
Oct 01, 2024 | 48.02 | 48.05 | 47.93 | 47.99 | 2,246 | -0.02(-0.04%) |
Sep 30, 2024 | 48.21 | 48.21 | 47.95 | 48.01 | 50,426 | -0.05(-0.11%) |
Sep 27, 2024 | 48.10 | 48.10 | 48.01 | 48.06 | 2,647 | +0.06(+0.13%) |
Sep 26, 2024 | 48.18 | 48.18 | 47.97 | 48.00 | 5,171 | -0.08(-0.16%) |
Sep 25, 2024 | 48.09 | 48.10 | 48.05 | 48.08 | 4,639 | -0.12(-0.25%) |
Sep 24, 2024 | 48.11 | 48.25 | 48.10 | 48.20 | 6,587 | +0.15(+0.30%) |
Sep 23, 2024 | 47.95 | 48.05 | 47.95 | 48.05 | 1,489 | -0.04(-0.08%) |
Sep 20, 2024 | 47.97 | 48.13 | 47.97 | 48.09 | 9,042 | +0.01(+0.02%) |
Sep 19, 2024 | 48.11 | 48.11 | 47.97 | 48.08 | 2,902 | +0.10(+0.22%) |
Sep 18, 2024 | 47.97 | 48.22 | 47.92 | 47.98 | 2,588 | -0.06(-0.13%) |
Sep 17, 2024 | 48.00 | 48.05 | 48.00 | 48.04 | 3,232 | +0.00(+0.00%) |
Sep 16, 2024 | 47.97 | 48.06 | 47.97 | 48.04 | 3,341 | +0.09(+0.18%) |
Sep 13, 2024 | 47.97 | 47.99 | 47.94 | 47.95 | 3,263 | +0.11(+0.22%) |
Sep 12, 2024 | 47.75 | 47.85 | 47.75 | 47.85 | 6,251 | +0.06(+0.12%) |
Sep 11, 2024 | 47.95 | 47.95 | 47.79 | 47.79 | 12,703 | +0.00(+0.00%) |
Sep 10, 2024 | 47.61 | 47.80 | 47.61 | 47.79 | 3,588 | +0.08(+0.17%) |
Sep 09, 2024 | 47.69 | 47.72 | 47.69 | 47.71 | 1,271 | +0.09(+0.19%) |
Sep 06, 2024 | 47.55 | 47.69 | 47.55 | 47.62 | 3,456 | +0.07(+0.16%) |
Sep 05, 2024 | 47.73 | 47.73 | 47.50 | 47.55 | 1,652 | -0.01(-0.02%) |
Sep 04, 2024 | 47.56 | 47.58 | 47.43 | 47.55 | 9,628 | +0.11(+0.24%) |
Sep 03, 2024 | 47.60 | 47.60 | 47.42 | 47.44 | 1,975 | +0.07(+0.15%) |
Aug 30, 2024 | 47.54 | 47.54 | 47.36 | 47.37 | 58,737 | -0.14(-0.30%) |
Aug 29, 2024 | 47.64 | 47.64 | 47.51 | 47.51 | 5,477 | -0.09(-0.19%) |
Aug 28, 2024 | 47.52 | 47.62 | 47.51 | 47.60 | 5,545 | +0.02(+0.05%) |
Aug 27, 2024 | 47.52 | 47.58 | 47.50 | 47.58 | 9,766 | +0.09(+0.18%) |
Aug 26, 2024 | 47.53 | 47.56 | 47.49 | 47.49 | 2,780 | -0.02(-0.05%) |
Aug 23, 2024 | 47.56 | 47.56 | 47.36 | 47.51 | 2,068 | +0.25(+0.53%) |
Aug 22, 2024 | 47.27 | 47.27 | 47.18 | 47.26 | 34,890 | -0.10(-0.21%) |
Aug 21, 2024 | 47.24 | 47.36 | 47.24 | 47.36 | 2,153 | +0.13(+0.27%) |
Aug 20, 2024 | 47.14 | 47.23 | 47.14 | 47.23 | 3,130 | +0.09(+0.20%) |
Aug 19, 2024 | 47.06 | 47.17 | 47.06 | 47.14 | 7,527 | +0.02(+0.03%) |
Aug 16, 2024 | 47.11 | 47.21 | 47.10 | 47.12 | 4,194 | -0.02(-0.03%) |
Aug 15, 2024 | 47.10 | 47.14 | 47.10 | 47.14 | 3,255 | -0.07(-0.15%) |
Aug 14, 2024 | 47.24 | 47.28 | 47.21 | 47.21 | 3,240 | -0.01(-0.01%) |
Aug 13, 2024 | 47.18 | 47.22 | 47.18 | 47.22 | 2,357 | +0.08(+0.16%) |
Aug 12, 2024 | 47.15 | 47.15 | 47.02 | 47.14 | 4,083 | +0.10(+0.20%) |
Aug 09, 2024 | 47.04 | 47.04 | 47.02 | 47.04 | 477 | +0.03(+0.07%) |
Aug 08, 2024 | 46.93 | 47.01 | 46.91 | 47.01 | 4,438 | +0.01(+0.02%) |
Aug 07, 2024 | 47.07 | 47.11 | 47.00 | 47.00 | 4,513 | -0.12(-0.25%) |
Aug 06, 2024 | 47.36 | 47.36 | 47.06 | 47.12 | 16,788 | -0.17(-0.36%) |
Aug 05, 2024 | 47.44 | 47.44 | 47.16 | 47.29 | 7,013 | +0.05(+0.10%) |
Aug 02, 2024 | 47.20 | 47.43 | 47.14 | 47.24 | 4,527 | +0.20(+0.43%) |