Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 47.13 | 47.26 | 47.13 | 47.26 | 785 | +0.44(+0.95%) |
Oct 11, 2024 | 46.75 | 46.81 | 46.73 | 46.81 | 402 | +0.33(+0.71%) |
Oct 10, 2024 | 46.50 | 46.50 | 46.39 | 46.48 | 782 | -0.13(-0.28%) |
Oct 09, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 1 | +0.26(+0.57%) |
Oct 08, 2024 | 46.29 | 46.35 | 46.29 | 46.35 | 438 | +0.55(+1.20%) |
Oct 07, 2024 | 46.03 | 46.03 | 45.80 | 45.80 | 532 | -0.37(-0.80%) |
Oct 04, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 120 | +0.37(+0.80%) |
Oct 03, 2024 | 45.79 | 45.80 | 45.79 | 45.80 | 3,359 | -0.10(-0.21%) |
Oct 02, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 39 | +0.01(+0.02%) |
Oct 01, 2024 | 45.95 | 45.95 | 45.89 | 45.89 | 116 | -0.41(-0.88%) |
Sep 30, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 84 | +0.10(+0.22%) |
Sep 27, 2024 | 46.20 | 46.20 | 46.19 | 46.19 | 9,688 | -0.08(-0.17%) |
Sep 26, 2024 | 46.27 | 46.27 | 46.15 | 46.27 | 1,124 | +0.28(+0.61%) |
Sep 25, 2024 | 45.99 | 45.99 | 45.98 | 45.99 | 1,518 | -0.03(-0.06%) |
Sep 24, 2024 | 45.86 | 46.02 | 45.86 | 46.02 | 1,651 | +0.02(+0.04%) |
Sep 23, 2024 | 45.93 | 46.01 | 45.93 | 46.00 | 14,832 | +0.14(+0.30%) |
Sep 20, 2024 | 45.66 | 45.86 | 45.66 | 45.86 | 503 | -0.15(-0.32%) |
Sep 19, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 37 | +0.61(+1.35%) |
Sep 18, 2024 | 45.45 | 45.45 | 45.39 | 45.39 | 1,024 | -0.16(-0.35%) |
Sep 17, 2024 | 45.81 | 45.81 | 45.55 | 45.55 | 122 | -0.04(-0.09%) |
Sep 16, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 163 | +0.25(+0.56%) |
Sep 13, 2024 | 44.98 | 45.36 | 44.98 | 45.34 | 2,381 | +0.32(+0.71%) |
Sep 12, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 69 | +0.32(+0.72%) |
Sep 11, 2024 | 44.07 | 44.71 | 44.07 | 44.70 | 3,265 | +0.55(+1.24%) |
Sep 10, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 66 | +0.21(+0.48%) |
Sep 09, 2024 | 43.93 | 43.94 | 43.85 | 43.94 | 409 | +0.50(+1.16%) |
Sep 06, 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 100 | -0.59(-1.34%) |
Sep 05, 2024 | 43.99 | 44.03 | 43.99 | 44.03 | 361 | -0.31(-0.70%) |
Sep 04, 2024 | 44.48 | 44.55 | 44.34 | 44.34 | 563 | +0.02(+0.05%) |
Sep 03, 2024 | 44.49 | 44.49 | 44.31 | 44.31 | 673 | -1.02(-2.25%) |
Aug 30, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 100 | +0.51(+1.13%) |
Aug 29, 2024 | 44.90 | 44.90 | 44.83 | 44.83 | 334 | -0.11(-0.24%) |
Aug 28, 2024 | 44.92 | 44.94 | 44.92 | 44.94 | 409 | -0.26(-0.58%) |
Aug 27, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 0 | +0.12(+0.26%) |
Aug 26, 2024 | 45.19 | 45.21 | 45.08 | 45.08 | 1,050 | -0.12(-0.28%) |
Aug 23, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 100 | +0.58(+1.29%) |
Aug 22, 2024 | 45.00 | 45.00 | 44.63 | 44.63 | 1,011 | -0.45(-1.01%) |
Aug 21, 2024 | 44.97 | 45.08 | 44.97 | 45.08 | 162 | +0.34(+0.76%) |
Aug 20, 2024 | 44.71 | 44.75 | 44.71 | 44.75 | 310 | -0.07(-0.15%) |
Aug 19, 2024 | 44.45 | 44.81 | 44.45 | 44.81 | 4,714 | +0.46(+1.05%) |
Aug 16, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 100 | +0.14(+0.32%) |
Aug 15, 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 64 | +0.63(+1.46%) |
Aug 14, 2024 | 43.52 | 43.57 | 43.48 | 43.57 | 802 | +0.19(+0.44%) |
Aug 13, 2024 | 43.08 | 43.38 | 43.08 | 43.38 | 128 | +0.69(+1.61%) |
Aug 12, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 109 | -0.02(-0.04%) |
Aug 09, 2024 | 42.74 | 42.74 | 42.72 | 42.72 | 506 | +0.20(+0.48%) |
Aug 08, 2024 | 42.54 | 42.54 | 42.51 | 42.51 | 140 | +0.90(+2.17%) |
Aug 07, 2024 | 42.68 | 42.68 | 41.61 | 41.61 | 1,586 | -0.46(-1.10%) |
Aug 06, 2024 | 42.27 | 42.43 | 42.07 | 42.07 | 1,796 | +0.56(+1.35%) |
Aug 05, 2024 | 41.66 | 41.66 | 41.51 | 41.51 | 357 | -1.30(-3.03%) |
Aug 02, 2024 | 42.70 | 42.81 | 42.66 | 42.81 | 810 | -0.91(-2.09%) |