Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 46.82 | 47.09 | 46.78 | 47.02 | 26,519 | +0.23(+0.49%) |
Oct 17, 2024 | 47.04 | 47.17 | 46.77 | 46.79 | 40,713 | -0.33(-0.70%) |
Oct 16, 2024 | 46.73 | 47.18 | 46.73 | 47.12 | 55,655 | +0.52(+1.12%) |
Oct 15, 2024 | 46.37 | 46.90 | 46.37 | 46.60 | 31,031 | +0.28(+0.60%) |
Oct 14, 2024 | 46.02 | 46.37 | 45.97 | 46.32 | 20,062 | +0.14(+0.30%) |
Oct 11, 2024 | 45.80 | 46.22 | 45.80 | 46.18 | 29,920 | +0.43(+0.94%) |
Oct 10, 2024 | 45.86 | 46.00 | 45.57 | 45.75 | 33,312 | -0.22(-0.49%) |
Oct 09, 2024 | 45.95 | 46.03 | 45.79 | 45.97 | 20,266 | -0.06(-0.12%) |
Oct 08, 2024 | 46.14 | 46.15 | 45.84 | 46.03 | 23,042 | -0.02(-0.04%) |
Oct 07, 2024 | 46.30 | 46.30 | 45.88 | 46.05 | 29,366 | -0.54(-1.16%) |
Oct 04, 2024 | 46.58 | 46.61 | 46.31 | 46.59 | 25,352 | -0.11(-0.24%) |
Oct 03, 2024 | 46.81 | 46.81 | 46.56 | 46.70 | 29,840 | -0.33(-0.70%) |
Oct 02, 2024 | 47.04 | 47.14 | 46.84 | 47.03 | 42,346 | -0.28(-0.59%) |
Oct 01, 2024 | 47.68 | 47.76 | 47.07 | 47.31 | 62,094 | -0.22(-0.46%) |
Sep 30, 2024 | 47.26 | 47.56 | 47.01 | 47.53 | 338,923 | +0.04(+0.09%) |
Sep 27, 2024 | 47.52 | 47.78 | 47.43 | 47.49 | 19,068 | +0.06(+0.13%) |
Sep 26, 2024 | 47.81 | 47.91 | 47.31 | 47.43 | 49,241 | -0.07(-0.15%) |
Sep 25, 2024 | 47.90 | 48.01 | 47.42 | 47.50 | 238,738 | -0.34(-0.71%) |
Sep 24, 2024 | 47.74 | 48.01 | 47.51 | 47.84 | 55,036 | +0.06(+0.13%) |
Sep 23, 2024 | 47.56 | 47.87 | 47.56 | 47.78 | 808,721 | +0.43(+0.91%) |
Sep 20, 2024 | 47.48 | 47.51 | 47.26 | 47.35 | 34,588 | -0.37(-0.77%) |
Sep 19, 2024 | 48.03 | 48.03 | 47.31 | 47.72 | 265,637 | +0.27(+0.56%) |
Sep 18, 2024 | 47.62 | 47.84 | 47.35 | 47.45 | 33,013 | -0.22(-0.46%) |
Sep 17, 2024 | 48.00 | 48.17 | 47.52 | 47.67 | 31,746 | -0.41(-0.85%) |
Sep 16, 2024 | 47.99 | 48.19 | 47.78 | 48.07 | 35,808 | +0.15(+0.31%) |
Sep 13, 2024 | 47.65 | 47.97 | 47.56 | 47.93 | 222,374 | +0.55(+1.15%) |
Sep 12, 2024 | 47.07 | 47.54 | 46.88 | 47.38 | 33,679 | +0.28(+0.59%) |
Sep 11, 2024 | 46.82 | 47.16 | 46.26 | 47.10 | 256,717 | -0.07(-0.15%) |
Sep 10, 2024 | 46.69 | 47.32 | 46.60 | 47.17 | 37,190 | +0.61(+1.32%) |
Sep 09, 2024 | 46.24 | 46.70 | 46.05 | 46.56 | 33,503 | +0.40(+0.86%) |
Sep 06, 2024 | 46.32 | 46.32 | 45.85 | 46.16 | 62,438 | -0.11(-0.24%) |
Sep 05, 2024 | 46.45 | 46.68 | 46.12 | 46.27 | 40,295 | +0.13(+0.28%) |
Sep 04, 2024 | 46.09 | 46.51 | 45.94 | 46.14 | 212,490 | +0.08(+0.17%) |
Sep 03, 2024 | 46.10 | 46.35 | 45.89 | 46.06 | 144,460 | -0.11(-0.24%) |
Aug 30, 2024 | 45.98 | 46.33 | 45.78 | 46.17 | 27,521 | +0.34(+0.74%) |
Aug 29, 2024 | 46.04 | 46.10 | 45.73 | 45.83 | 57,372 | -0.25(-0.54%) |
Aug 28, 2024 | 46.11 | 46.52 | 45.78 | 46.08 | 260,725 | -0.07(-0.15%) |
Aug 27, 2024 | 46.09 | 46.34 | 45.80 | 46.15 | 28,126 | +0.06(+0.13%) |
Aug 26, 2024 | 46.34 | 46.45 | 46.01 | 46.09 | 31,320 | +0.17(+0.37%) |
Aug 23, 2024 | 45.41 | 46.22 | 45.35 | 45.92 | 222,202 | +0.59(+1.29%) |
Aug 22, 2024 | 45.17 | 45.34 | 44.99 | 45.34 | 21,728 | +0.24(+0.53%) |
Aug 21, 2024 | 44.95 | 45.28 | 44.78 | 45.10 | 26,922 | +0.25(+0.55%) |
Aug 20, 2024 | 44.92 | 45.05 | 44.72 | 44.85 | 62,707 | -0.07(-0.15%) |
Aug 19, 2024 | 44.54 | 44.96 | 44.54 | 44.92 | 33,273 | +0.35(+0.78%) |
Aug 16, 2024 | 44.38 | 44.60 | 44.27 | 44.57 | 38,305 | +0.01(+0.02%) |
Aug 15, 2024 | 44.63 | 44.68 | 44.31 | 44.56 | 40,952 | -0.05(-0.11%) |
Aug 14, 2024 | 44.44 | 44.69 | 44.31 | 44.61 | 197,134 | +0.27(+0.60%) |
Aug 13, 2024 | 44.02 | 44.44 | 43.99 | 44.35 | 109,586 | +0.59(+1.36%) |
Aug 12, 2024 | 44.04 | 44.04 | 43.54 | 43.75 | 78,746 | -0.39(-0.88%) |
Aug 09, 2024 | 43.88 | 44.20 | 43.68 | 44.14 | 51,016 | +0.26(+0.59%) |
Aug 08, 2024 | 43.54 | 43.96 | 43.50 | 43.88 | 91,309 | +0.50(+1.14%) |
Aug 07, 2024 | 44.00 | 44.22 | 43.34 | 43.38 | 38,054 | -0.21(-0.48%) |
Aug 06, 2024 | 42.76 | 43.97 | 42.76 | 43.59 | 43,962 | +0.87(+2.04%) |
Aug 05, 2024 | 42.68 | 43.59 | 42.53 | 42.72 | 47,035 | -1.05(-2.40%) |
Aug 02, 2024 | 43.53 | 44.09 | 43.41 | 43.77 | 61,339 | +0.03(+0.07%) |