Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 48.16 | 48.81 | 48.16 | 48.49 | 93,575 | +0.24(+0.50%) |
Oct 11, 2024 | 47.71 | 48.65 | 47.66 | 48.25 | 158,128 | +0.78(+1.64%) |
Oct 10, 2024 | 48.30 | 48.30 | 47.44 | 47.47 | 120,242 | -1.39(-2.84%) |
Oct 09, 2024 | 48.12 | 49.20 | 47.98 | 48.86 | 85,483 | +0.83(+1.73%) |
Oct 08, 2024 | 47.93 | 48.26 | 47.76 | 48.03 | 83,672 | +0.25(+0.52%) |
Oct 07, 2024 | 47.65 | 48.08 | 47.51 | 47.78 | 93,436 | -0.32(-0.67%) |
Oct 04, 2024 | 48.19 | 48.19 | 47.59 | 48.10 | 99,008 | +0.73(+1.54%) |
Oct 03, 2024 | 47.71 | 48.00 | 47.22 | 47.37 | 84,468 | -0.79(-1.64%) |
Oct 02, 2024 | 47.54 | 48.39 | 47.42 | 48.16 | 69,578 | +0.58(+1.22%) |
Oct 01, 2024 | 48.47 | 48.47 | 47.06 | 47.58 | 114,410 | -0.80(-1.65%) |
Sep 30, 2024 | 48.21 | 48.61 | 47.95 | 48.38 | 97,872 | +0.00(+0.00%) |
Sep 27, 2024 | 48.74 | 49.20 | 48.15 | 48.38 | 97,180 | +0.15(+0.31%) |
Sep 26, 2024 | 48.07 | 48.56 | 47.69 | 48.23 | 94,645 | +1.05(+2.22%) |
Sep 25, 2024 | 47.68 | 48.00 | 46.93 | 47.18 | 85,405 | -0.83(-1.73%) |
Sep 24, 2024 | 47.86 | 48.29 | 47.41 | 48.01 | 63,662 | +0.55(+1.16%) |
Sep 23, 2024 | 48.14 | 48.34 | 47.44 | 47.46 | 101,046 | -0.49(-1.02%) |
Sep 20, 2024 | 48.12 | 48.40 | 47.31 | 47.95 | 724,452 | -0.58(-1.19%) |
Sep 19, 2024 | 48.62 | 48.62 | 47.44 | 48.53 | 132,478 | +1.54(+3.27%) |
Sep 18, 2024 | 46.93 | 48.17 | 46.45 | 46.99 | 113,552 | +0.20(+0.43%) |
Sep 17, 2024 | 47.19 | 47.70 | 46.65 | 46.79 | 110,074 | +0.31(+0.67%) |
Sep 16, 2024 | 46.86 | 47.00 | 45.87 | 46.48 | 149,296 | -0.51(-1.08%) |
Sep 13, 2024 | 46.35 | 47.23 | 46.25 | 46.99 | 97,324 | +1.27(+2.78%) |
Sep 12, 2024 | 46.25 | 46.25 | 45.33 | 45.72 | 83,771 | -0.07(-0.15%) |
Sep 11, 2024 | 44.52 | 46.04 | 43.81 | 45.79 | 269,915 | +0.88(+1.96%) |
Sep 10, 2024 | 45.03 | 45.32 | 44.38 | 44.91 | 138,963 | +0.06(+0.13%) |
Sep 09, 2024 | 45.07 | 45.43 | 44.60 | 44.85 | 153,787 | -0.39(-0.86%) |
Sep 06, 2024 | 45.90 | 45.99 | 45.12 | 45.24 | 79,183 | -0.91(-1.97%) |
Sep 05, 2024 | 46.40 | 46.82 | 46.01 | 46.15 | 99,857 | -0.39(-0.84%) |
Sep 04, 2024 | 46.92 | 47.58 | 46.47 | 46.54 | 114,939 | -0.34(-0.72%) |
Sep 03, 2024 | 48.50 | 48.70 | 46.67 | 46.88 | 152,016 | -2.33(-4.73%) |
Aug 30, 2024 | 49.01 | 49.29 | 48.56 | 49.21 | 295,618 | +0.29(+0.59%) |
Aug 29, 2024 | 48.68 | 49.40 | 48.28 | 48.92 | 112,862 | +0.75(+1.56%) |
Aug 28, 2024 | 48.72 | 49.21 | 48.11 | 48.17 | 115,583 | -0.77(-1.57%) |
Aug 27, 2024 | 49.40 | 49.40 | 48.68 | 48.94 | 113,934 | -0.56(-1.13%) |
Aug 26, 2024 | 49.96 | 50.19 | 49.40 | 49.50 | 90,580 | -0.12(-0.24%) |
Aug 23, 2024 | 48.30 | 49.96 | 48.13 | 49.62 | 111,957 | +1.85(+3.87%) |
Aug 22, 2024 | 48.58 | 48.83 | 47.61 | 47.77 | 97,832 | -0.66(-1.36%) |
Aug 21, 2024 | 48.08 | 48.47 | 47.74 | 48.43 | 83,439 | +0.90(+1.89%) |
Aug 20, 2024 | 47.95 | 48.05 | 47.28 | 47.53 | 81,720 | -0.63(-1.31%) |
Aug 19, 2024 | 47.54 | 48.19 | 47.41 | 48.16 | 105,866 | +0.68(+1.43%) |
Aug 16, 2024 | 47.18 | 47.83 | 47.02 | 47.48 | 108,315 | +0.29(+0.61%) |
Aug 15, 2024 | 46.88 | 47.71 | 46.77 | 47.19 | 74,128 | +1.50(+3.28%) |
Aug 14, 2024 | 46.59 | 46.59 | 45.31 | 45.69 | 70,807 | -0.53(-1.15%) |
Aug 13, 2024 | 45.70 | 46.31 | 45.20 | 46.22 | 101,056 | +1.19(+2.64%) |
Aug 12, 2024 | 45.79 | 45.83 | 44.59 | 45.03 | 78,261 | -0.47(-1.03%) |
Aug 09, 2024 | 45.70 | 45.70 | 44.86 | 45.50 | 101,920 | -0.18(-0.39%) |
Aug 08, 2024 | 45.15 | 45.70 | 44.75 | 45.68 | 138,035 | +1.03(+2.30%) |
Aug 07, 2024 | 45.93 | 46.19 | 44.29 | 44.65 | 168,752 | -0.56(-1.24%) |
Aug 06, 2024 | 44.64 | 45.56 | 44.20 | 45.21 | 218,933 | +0.51(+1.14%) |
Aug 05, 2024 | 43.84 | 44.70 | 43.07 | 44.70 | 191,269 | -1.29(-2.80%) |
Aug 02, 2024 | 46.63 | 47.02 | 45.22 | 45.99 | 247,405 | -2.39(-4.94%) |