Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 48.36 | 48.71 | 48.18 | 48.58 | 89,316 | +0.23(+0.48%) |
Oct 11, 2024 | 47.74 | 48.47 | 47.74 | 48.35 | 108,431 | +0.68(+1.43%) |
Oct 10, 2024 | 48.40 | 48.42 | 47.31 | 47.67 | 219,863 | -1.04(-2.14%) |
Oct 09, 2024 | 48.45 | 49.19 | 48.42 | 48.71 | 272,259 | +0.11(+0.23%) |
Oct 08, 2024 | 48.20 | 48.62 | 47.72 | 48.60 | 197,560 | +0.45(+0.93%) |
Oct 07, 2024 | 48.21 | 48.36 | 47.76 | 48.15 | 186,535 | -0.11(-0.23%) |
Oct 04, 2024 | 47.80 | 48.28 | 47.45 | 48.26 | 161,917 | +0.93(+1.96%) |
Oct 03, 2024 | 47.27 | 47.67 | 46.95 | 47.33 | 193,550 | -0.22(-0.46%) |
Oct 02, 2024 | 48.35 | 48.62 | 47.44 | 47.55 | 134,342 | -0.79(-1.63%) |
Oct 01, 2024 | 48.41 | 48.88 | 47.74 | 48.34 | 190,638 | -0.31(-0.64%) |
Sep 30, 2024 | 48.11 | 48.82 | 47.96 | 48.65 | 202,105 | +0.56(+1.16%) |
Sep 27, 2024 | 48.25 | 48.87 | 47.85 | 48.09 | 181,478 | +0.04(+0.08%) |
Sep 26, 2024 | 47.15 | 48.21 | 47.15 | 48.05 | 225,350 | +1.43(+3.07%) |
Sep 25, 2024 | 47.21 | 47.21 | 46.58 | 46.62 | 306,215 | -0.59(-1.25%) |
Sep 24, 2024 | 47.19 | 47.46 | 46.99 | 47.21 | 181,674 | +0.18(+0.38%) |
Sep 23, 2024 | 47.81 | 47.85 | 46.98 | 47.03 | 185,110 | -0.57(-1.20%) |
Sep 20, 2024 | 48.42 | 48.48 | 47.54 | 47.60 | 573,664 | -0.82(-1.69%) |
Sep 19, 2024 | 48.62 | 48.62 | 47.87 | 48.42 | 181,636 | +0.57(+1.19%) |
Sep 18, 2024 | 48.43 | 48.93 | 47.64 | 47.85 | 325,679 | -0.46(-0.95%) |
Sep 17, 2024 | 47.59 | 48.46 | 47.52 | 48.31 | 295,614 | +0.84(+1.77%) |
Sep 16, 2024 | 47.23 | 47.70 | 47.16 | 47.47 | 257,301 | +0.54(+1.15%) |
Sep 13, 2024 | 46.22 | 47.25 | 46.05 | 46.93 | 201,750 | +1.21(+2.65%) |
Sep 12, 2024 | 45.19 | 45.79 | 44.87 | 45.72 | 167,839 | +0.60(+1.32%) |
Sep 11, 2024 | 45.07 | 45.20 | 44.28 | 45.12 | 176,799 | -0.30(-0.66%) |
Sep 10, 2024 | 45.72 | 46.03 | 45.26 | 45.42 | 168,019 | -0.10(-0.22%) |
Sep 09, 2024 | 46.15 | 46.20 | 45.23 | 45.52 | 252,024 | -0.84(-1.82%) |
Sep 06, 2024 | 46.53 | 47.07 | 46.36 | 46.37 | 250,047 | -0.22(-0.47%) |
Sep 05, 2024 | 46.88 | 47.36 | 46.49 | 46.58 | 440,582 | -0.31(-0.66%) |
Sep 04, 2024 | 47.35 | 47.69 | 46.72 | 46.89 | 199,408 | -0.69(-1.44%) |
Sep 03, 2024 | 48.10 | 48.31 | 47.44 | 47.58 | 187,728 | -0.63(-1.30%) |
Aug 30, 2024 | 47.58 | 48.20 | 47.54 | 48.20 | 218,824 | +0.71(+1.49%) |
Aug 29, 2024 | 47.64 | 47.88 | 47.34 | 47.50 | 177,541 | +0.20(+0.42%) |
Aug 28, 2024 | 47.25 | 47.50 | 46.88 | 47.30 | 137,671 | -0.08(-0.17%) |
Aug 27, 2024 | 47.26 | 47.84 | 47.11 | 47.38 | 132,423 | +0.09(+0.19%) |
Aug 26, 2024 | 47.22 | 47.81 | 47.05 | 47.29 | 179,388 | +0.45(+0.95%) |
Aug 23, 2024 | 46.47 | 47.24 | 46.25 | 46.84 | 170,220 | +0.58(+1.25%) |
Aug 22, 2024 | 46.05 | 46.91 | 46.03 | 46.27 | 189,313 | +0.24(+0.52%) |
Aug 21, 2024 | 47.04 | 47.07 | 45.88 | 46.03 | 255,641 | -1.00(-2.13%) |
Aug 20, 2024 | 46.74 | 47.09 | 46.40 | 47.03 | 131,376 | +0.15(+0.32%) |
Aug 19, 2024 | 46.87 | 47.41 | 46.58 | 46.88 | 148,641 | +0.21(+0.45%) |
Aug 16, 2024 | 46.93 | 47.36 | 46.47 | 46.67 | 143,858 | -0.28(-0.59%) |
Aug 15, 2024 | 46.86 | 47.23 | 46.50 | 46.95 | 183,871 | +0.51(+1.09%) |
Aug 14, 2024 | 46.34 | 46.74 | 46.03 | 46.45 | 153,122 | +0.00(+0.00%) |
Aug 13, 2024 | 46.31 | 46.49 | 45.91 | 46.45 | 163,465 | +0.33(+0.71%) |
Aug 12, 2024 | 46.59 | 47.01 | 46.02 | 46.12 | 229,763 | -0.45(-0.96%) |
Aug 09, 2024 | 46.51 | 47.09 | 45.61 | 46.56 | 220,237 | -0.05(-0.11%) |
Aug 08, 2024 | 47.03 | 47.50 | 43.58 | 46.61 | 470,561 | +3.82(+8.94%) |
Aug 07, 2024 | 43.32 | 43.47 | 42.47 | 42.79 | 272,316 | -0.54(-1.24%) |
Aug 06, 2024 | 42.60 | 44.15 | 42.19 | 43.33 | 233,182 | +0.60(+1.40%) |
Aug 05, 2024 | 43.03 | 43.44 | 42.53 | 42.73 | 277,090 | -2.03(-4.53%) |
Aug 02, 2024 | 44.10 | 45.07 | 44.10 | 44.76 | 183,601 | -0.55(-1.21%) |