Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 48.36 | 48.36 | 48.34 | 48.36 | 50,470 | -0.04(-0.09%) |
Oct 11, 2024 | 48.40 | 48.41 | 48.38 | 48.40 | 92,685 | +0.05(+0.10%) |
Oct 10, 2024 | 48.34 | 48.38 | 48.30 | 48.35 | 161,009 | +0.04(+0.08%) |
Oct 09, 2024 | 48.34 | 48.35 | 48.31 | 48.31 | 44,688 | -0.04(-0.08%) |
Oct 08, 2024 | 48.33 | 48.36 | 48.32 | 48.35 | 70,548 | +0.03(+0.07%) |
Oct 07, 2024 | 48.30 | 48.34 | 48.30 | 48.32 | 90,008 | -0.05(-0.11%) |
Oct 04, 2024 | 48.43 | 48.45 | 48.37 | 48.37 | 113,747 | -0.19(-0.39%) |
Oct 03, 2024 | 48.59 | 48.60 | 48.55 | 48.56 | 259,227 | -0.06(-0.12%) |
Oct 02, 2024 | 48.63 | 48.64 | 48.60 | 48.62 | 263,471 | -0.02(-0.05%) |
Oct 01, 2024 | 48.63 | 48.68 | 48.63 | 48.64 | 81,849 | +0.04(+0.07%) |
Sep 30, 2024 | 48.66 | 48.67 | 48.59 | 48.60 | 83,116 | -0.07(-0.15%) |
Sep 27, 2024 | 48.66 | 48.69 | 48.64 | 48.68 | 88,749 | +0.07(+0.14%) |
Sep 26, 2024 | 48.66 | 48.66 | 48.60 | 48.61 | 96,200 | -0.06(-0.12%) |
Sep 25, 2024 | 48.71 | 48.71 | 48.66 | 48.66 | 68,949 | -0.04(-0.08%) |
Sep 24, 2024 | 48.67 | 48.71 | 48.64 | 48.70 | 128,989 | +0.04(+0.09%) |
Sep 23, 2024 | 48.66 | 48.67 | 48.61 | 48.66 | 79,200 | +0.01(+0.03%) |
Sep 20, 2024 | 48.60 | 48.67 | 48.60 | 48.64 | 76,536 | +0.02(+0.03%) |
Sep 19, 2024 | 48.61 | 48.64 | 48.60 | 48.63 | 95,255 | +0.05(+0.10%) |
Sep 18, 2024 | 48.61 | 48.67 | 48.56 | 48.58 | 148,830 | -0.05(-0.10%) |
Sep 17, 2024 | 48.64 | 48.65 | 48.60 | 48.63 | 175,341 | -0.01(-0.02%) |
Sep 16, 2024 | 48.67 | 48.67 | 48.63 | 48.64 | 257,881 | +0.02(+0.03%) |
Sep 13, 2024 | 48.62 | 48.64 | 48.60 | 48.62 | 76,277 | +0.07(+0.14%) |
Sep 12, 2024 | 48.55 | 48.56 | 48.50 | 48.56 | 60,598 | +0.01(+0.01%) |
Sep 11, 2024 | 48.55 | 48.61 | 48.53 | 48.55 | 87,551 | -0.02(-0.04%) |
Sep 10, 2024 | 48.53 | 48.59 | 48.52 | 48.57 | 106,939 | +0.05(+0.11%) |
Sep 09, 2024 | 48.52 | 48.53 | 48.48 | 48.52 | 146,732 | -0.01(-0.03%) |
Sep 06, 2024 | 48.48 | 48.58 | 48.42 | 48.53 | 166,963 | +0.10(+0.21%) |
Sep 05, 2024 | 48.46 | 48.46 | 48.39 | 48.43 | 81,617 | +0.01(+0.02%) |
Sep 04, 2024 | 48.36 | 48.42 | 48.34 | 48.42 | 156,919 | +0.13(+0.28%) |
Sep 03, 2024 | 48.26 | 48.31 | 48.26 | 48.29 | 174,631 | +0.04(+0.08%) |
Aug 30, 2024 | 48.25 | 48.27 | 48.24 | 48.25 | 77,056 | +0.01(+0.01%) |
Aug 29, 2024 | 48.26 | 48.26 | 48.24 | 48.24 | 60,094 | -0.03(-0.06%) |
Aug 28, 2024 | 48.28 | 48.28 | 48.26 | 48.27 | 72,193 | +0.00(+0.01%) |
Aug 27, 2024 | 48.23 | 48.27 | 48.22 | 48.27 | 75,619 | +0.04(+0.09%) |
Aug 26, 2024 | 48.26 | 48.28 | 48.22 | 48.22 | 91,200 | -0.02(-0.05%) |
Aug 23, 2024 | 48.16 | 48.26 | 48.15 | 48.25 | 55,219 | +0.09(+0.20%) |
Aug 22, 2024 | 48.18 | 48.18 | 48.14 | 48.15 | 69,732 | -0.06(-0.13%) |
Aug 21, 2024 | 48.17 | 48.25 | 48.17 | 48.22 | 140,128 | +0.06(+0.13%) |
Aug 20, 2024 | 48.15 | 48.16 | 48.12 | 48.15 | 99,960 | +0.06(+0.12%) |
Aug 19, 2024 | 48.08 | 48.11 | 48.07 | 48.09 | 70,536 | +0.00(+0.01%) |
Aug 16, 2024 | 48.08 | 48.10 | 48.05 | 48.09 | 143,906 | +0.05(+0.10%) |
Aug 15, 2024 | 48.06 | 48.06 | 48.02 | 48.04 | 81,061 | -0.11(-0.24%) |
Aug 14, 2024 | 48.15 | 48.19 | 48.14 | 48.15 | 32,876 | -0.01(-0.03%) |
Aug 13, 2024 | 48.16 | 48.17 | 48.13 | 48.17 | 130,464 | +0.07(+0.14%) |
Aug 12, 2024 | 48.05 | 48.11 | 48.04 | 48.10 | 53,966 | +0.03(+0.07%) |
Aug 09, 2024 | 48.08 | 48.10 | 48.04 | 48.06 | 106,092 | +0.01(+0.03%) |
Aug 08, 2024 | 48.02 | 48.06 | 48.01 | 48.05 | 59,303 | -0.04(-0.08%) |
Aug 07, 2024 | 48.08 | 48.10 | 48.04 | 48.09 | 41,553 | +0.00(+0.00%) |
Aug 06, 2024 | 48.15 | 48.15 | 48.06 | 48.09 | 116,989 | -0.09(-0.20%) |
Aug 05, 2024 | 48.32 | 48.32 | 48.12 | 48.18 | 197,370 | -0.00(-0.01%) |
Aug 02, 2024 | 48.08 | 48.19 | 48.08 | 48.19 | 121,704 | +0.28(+0.59%) |