Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 49.07 | 49.22 | 49.04 | 49.22 | 1,124 | +0.25(+0.52%) |
Oct 03, 2024 | 49.00 | 49.00 | 48.97 | 48.97 | 293 | -0.36(-0.72%) |
Oct 02, 2024 | 49.20 | 49.33 | 49.20 | 49.33 | 612 | -0.00(-0.00%) |
Oct 01, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 27 | -0.25(-0.51%) |
Sep 30, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 13 | +0.07(+0.13%) |
Sep 27, 2024 | 49.53 | 49.53 | 49.51 | 49.51 | 184 | -0.35(-0.69%) |
Sep 26, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 258 | +0.92(+1.89%) |
Sep 25, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 40 | -0.17(-0.34%) |
Sep 24, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 154 | +0.21(+0.44%) |
Sep 23, 2024 | 48.85 | 48.95 | 48.85 | 48.89 | 402 | +0.36(+0.74%) |
Sep 20, 2024 | 48.51 | 48.53 | 48.51 | 48.53 | 215 | -0.30(-0.62%) |
Sep 19, 2024 | 48.57 | 48.83 | 48.57 | 48.83 | 371 | +1.14(+2.38%) |
Sep 18, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 100 | -0.13(-0.26%) |
Sep 17, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 109 | +0.27(+0.56%) |
Sep 16, 2024 | 47.34 | 47.56 | 47.25 | 47.56 | 546 | +0.33(+0.70%) |
Sep 13, 2024 | 47.06 | 47.22 | 47.06 | 47.22 | 249 | +0.37(+0.79%) |
Sep 12, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 0 | +0.38(+0.82%) |
Sep 11, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 15 | +0.73(+1.59%) |
Sep 10, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 1 | +0.10(+0.23%) |
Sep 09, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 106 | +0.52(+1.16%) |
Sep 06, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 207 | -0.82(-1.78%) |
Sep 05, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 214 | -0.19(-0.41%) |
Sep 04, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 86 | -0.02(-0.04%) |
Sep 03, 2024 | 46.50 | 46.50 | 46.15 | 46.15 | 196 | -1.20(-2.53%) |
Aug 30, 2024 | 47.30 | 47.34 | 47.30 | 47.34 | 295 | +0.45(+0.96%) |
Aug 29, 2024 | 47.25 | 47.25 | 46.90 | 46.90 | 856 | +0.18(+0.40%) |
Aug 28, 2024 | 46.54 | 46.71 | 46.54 | 46.71 | 1,826 | -0.18(-0.38%) |
Aug 27, 2024 | 46.91 | 46.91 | 46.89 | 46.89 | 254 | +0.12(+0.26%) |
Aug 26, 2024 | 47.27 | 47.31 | 46.77 | 46.77 | 12,300 | -0.56(-1.19%) |
Aug 23, 2024 | 47.14 | 47.33 | 47.14 | 47.33 | 280 | +0.94(+2.02%) |
Aug 22, 2024 | 46.90 | 46.90 | 46.40 | 46.40 | 200 | -0.40(-0.85%) |
Aug 21, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 7 | +0.56(+1.22%) |
Aug 20, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 20 | -0.20(-0.43%) |
Aug 19, 2024 | 46.07 | 46.43 | 46.07 | 46.43 | 480 | +0.52(+1.12%) |
Aug 16, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 100 | +0.02(+0.05%) |
Aug 15, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 36 | +0.41(+0.90%) |
Aug 14, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 14 | +0.07(+0.16%) |
Aug 13, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 1 | +1.01(+2.28%) |
Aug 12, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 6 | -0.08(-0.18%) |
Aug 09, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 100 | +0.08(+0.19%) |
Aug 08, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 11 | +0.59(+1.34%) |
Aug 07, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 225,026 | -0.10(-0.23%) |
Aug 06, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 244 | +0.51(+1.19%) |
Aug 05, 2024 | 43.41 | 43.41 | 43.40 | 43.40 | 286 | -0.90(-2.04%) |
Aug 02, 2024 | 44.73 | 44.73 | 44.30 | 44.30 | 316 | -0.95(-2.10%) |