Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 47.54 | 47.58 | 47.50 | 47.50 | 19,941 | -0.01(-0.01%) |
Oct 17, 2024 | 47.55 | 47.55 | 47.48 | 47.51 | 18,287 | -0.21(-0.43%) |
Oct 16, 2024 | 47.73 | 47.76 | 47.68 | 47.71 | 33,822 | +0.07(+0.15%) |
Oct 15, 2024 | 47.59 | 47.65 | 47.58 | 47.64 | 32,964 | +0.18(+0.38%) |
Oct 14, 2024 | 47.46 | 47.46 | 47.34 | 47.46 | 87,941 | -0.00(-0.00%) |
Oct 11, 2024 | 47.45 | 47.51 | 47.41 | 47.46 | 30,326 | +0.01(+0.02%) |
Oct 10, 2024 | 47.37 | 47.45 | 47.31 | 47.45 | 19,289 | +0.04(+0.08%) |
Oct 09, 2024 | 47.44 | 47.48 | 47.38 | 47.41 | 68,524 | -0.09(-0.19%) |
Oct 08, 2024 | 47.39 | 47.53 | 47.37 | 47.50 | 47,727 | +0.04(+0.08%) |
Oct 07, 2024 | 47.56 | 47.57 | 47.43 | 47.46 | 116,466 | -0.15(-0.31%) |
Oct 04, 2024 | 47.72 | 47.74 | 47.59 | 47.61 | 53,847 | -0.36(-0.75%) |
Oct 03, 2024 | 48.16 | 48.16 | 47.97 | 47.97 | 21,373 | -0.23(-0.48%) |
Oct 02, 2024 | 48.11 | 48.22 | 48.08 | 48.20 | 79,602 | -0.08(-0.17%) |
Oct 01, 2024 | 48.25 | 48.37 | 48.23 | 48.28 | 39,023 | +0.16(+0.32%) |
Sep 30, 2024 | 48.15 | 48.20 | 48.07 | 48.12 | 104,135 | -0.06(-0.13%) |
Sep 27, 2024 | 48.19 | 48.23 | 48.12 | 48.19 | 77,603 | +0.15(+0.32%) |
Sep 26, 2024 | 48.14 | 48.14 | 47.97 | 48.04 | 32,546 | -0.04(-0.08%) |
Sep 25, 2024 | 48.13 | 48.17 | 48.07 | 48.07 | 41,717 | -0.17(-0.35%) |
Sep 24, 2024 | 48.20 | 48.28 | 48.07 | 48.24 | 38,693 | +0.08(+0.17%) |
Sep 23, 2024 | 48.14 | 48.22 | 48.05 | 48.16 | 55,179 | -0.05(-0.10%) |
Sep 20, 2024 | 48.14 | 48.32 | 48.07 | 48.21 | 94,343 | +0.03(+0.06%) |
Sep 19, 2024 | 48.13 | 48.20 | 48.11 | 48.18 | 24,236 | +0.04(+0.09%) |
Sep 18, 2024 | 48.19 | 48.38 | 48.13 | 48.14 | 57,742 | -0.11(-0.23%) |
Sep 17, 2024 | 48.30 | 48.33 | 48.19 | 48.25 | 53,656 | -0.02(-0.04%) |
Sep 16, 2024 | 48.17 | 48.29 | 48.12 | 48.27 | 81,369 | +0.12(+0.25%) |
Sep 13, 2024 | 48.15 | 48.19 | 48.11 | 48.15 | 21,339 | +0.13(+0.28%) |
Sep 12, 2024 | 48.14 | 48.14 | 47.91 | 48.02 | 24,108 | -0.01(-0.03%) |
Sep 11, 2024 | 47.99 | 48.10 | 47.94 | 48.04 | 48,151 | -0.02(-0.04%) |
Sep 10, 2024 | 47.93 | 48.07 | 47.92 | 48.06 | 20,300 | +0.12(+0.24%) |
Sep 09, 2024 | 47.98 | 47.98 | 47.82 | 47.94 | 17,994 | +0.10(+0.21%) |
Sep 06, 2024 | 47.84 | 48.04 | 47.69 | 47.84 | 19,478 | +0.01(+0.03%) |
Sep 05, 2024 | 47.80 | 47.83 | 47.64 | 47.83 | 28,007 | +0.16(+0.33%) |
Sep 04, 2024 | 47.46 | 47.68 | 47.46 | 47.67 | 16,338 | +0.23(+0.49%) |
Sep 03, 2024 | 47.43 | 47.50 | 47.37 | 47.44 | 31,796 | +0.14(+0.30%) |
Aug 30, 2024 | 47.42 | 47.42 | 47.26 | 47.30 | 15,584 | -0.09(-0.19%) |
Aug 29, 2024 | 47.38 | 47.40 | 47.32 | 47.39 | 10,075 | -0.04(-0.08%) |
Aug 28, 2024 | 47.46 | 47.49 | 47.39 | 47.43 | 16,253 | -0.03(-0.07%) |
Aug 27, 2024 | 47.40 | 47.51 | 47.34 | 47.46 | 24,569 | -0.04(-0.09%) |
Aug 26, 2024 | 47.54 | 47.62 | 47.49 | 47.50 | 8,554 | -0.04(-0.08%) |
Aug 23, 2024 | 47.42 | 47.57 | 47.34 | 47.54 | 23,283 | +0.28(+0.59%) |
Aug 22, 2024 | 47.34 | 47.34 | 47.19 | 47.26 | 23,772 | -0.19(-0.40%) |
Aug 21, 2024 | 47.39 | 47.53 | 47.33 | 47.45 | 22,024 | +0.11(+0.23%) |
Aug 20, 2024 | 47.29 | 47.34 | 47.25 | 47.34 | 10,115 | +0.11(+0.23%) |
Aug 19, 2024 | 47.14 | 47.28 | 47.14 | 47.23 | 25,753 | +0.03(+0.07%) |
Aug 16, 2024 | 47.10 | 47.20 | 47.03 | 47.20 | 100,769 | +0.15(+0.32%) |
Aug 15, 2024 | 47.00 | 47.10 | 46.93 | 47.05 | 42,176 | -0.17(-0.36%) |
Aug 14, 2024 | 47.16 | 47.29 | 47.14 | 47.22 | 34,285 | -0.03(-0.06%) |
Aug 13, 2024 | 47.03 | 47.25 | 46.97 | 47.25 | 305,588 | +0.36(+0.76%) |
Aug 12, 2024 | 46.75 | 46.92 | 46.74 | 46.89 | 41,624 | +0.12(+0.26%) |
Aug 09, 2024 | 46.82 | 46.82 | 46.75 | 46.77 | 19,587 | +0.17(+0.37%) |
Aug 08, 2024 | 46.53 | 46.61 | 46.51 | 46.60 | 13,835 | -0.05(-0.12%) |
Aug 07, 2024 | 46.75 | 46.80 | 46.61 | 46.66 | 41,820 | -0.10(-0.21%) |
Aug 06, 2024 | 46.88 | 46.88 | 46.72 | 46.76 | 20,395 | -0.20(-0.43%) |
Aug 05, 2024 | 47.07 | 47.07 | 46.82 | 46.96 | 35,830 | -0.12(-0.27%) |
Aug 02, 2024 | 46.90 | 47.08 | 46.90 | 47.08 | 18,276 | +0.42(+0.91%) |