Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 48.48 | 48.82 | 48.48 | 48.75 | 11,070 | +0.14(+0.28%) |
Oct 15, 2024 | 48.70 | 48.77 | 48.61 | 48.61 | 2,981 | -0.27(-0.55%) |
Oct 14, 2024 | 48.98 | 49.00 | 48.65 | 48.88 | 7,014 | +0.35(+0.72%) |
Oct 11, 2024 | 47.64 | 48.56 | 47.64 | 48.53 | 3,588 | +0.68(+1.42%) |
Oct 10, 2024 | 47.00 | 47.85 | 47.00 | 47.85 | 1,791 | +0.38(+0.79%) |
Oct 09, 2024 | 46.87 | 47.47 | 46.87 | 47.47 | 6,079 | +0.39(+0.83%) |
Oct 08, 2024 | 46.69 | 47.16 | 46.69 | 47.08 | 4,899 | +0.52(+1.13%) |
Oct 07, 2024 | 47.02 | 47.02 | 46.45 | 46.56 | 3,733 | -0.55(-1.18%) |
Oct 04, 2024 | 47.01 | 47.11 | 47.01 | 47.11 | 218 | +0.63(+1.36%) |
Oct 03, 2024 | 46.22 | 46.48 | 46.22 | 46.48 | 801 | +0.02(+0.04%) |
Oct 02, 2024 | 46.35 | 46.77 | 46.07 | 46.46 | 15,826 | +0.06(+0.13%) |
Oct 01, 2024 | 47.90 | 47.99 | 46.36 | 46.40 | 12,035 | -1.45(-3.03%) |
Sep 30, 2024 | 47.71 | 47.85 | 47.48 | 47.85 | 4,851 | +0.21(+0.44%) |
Sep 27, 2024 | 47.85 | 47.86 | 47.64 | 47.64 | 1,600 | -0.09(-0.19%) |
Sep 26, 2024 | 48.09 | 48.09 | 47.53 | 47.73 | 32,164 | +0.53(+1.12%) |
Sep 25, 2024 | 47.32 | 47.38 | 47.14 | 47.20 | 4,444 | -0.09(-0.19%) |
Sep 24, 2024 | 47.17 | 47.32 | 47.17 | 47.29 | 2,226 | +0.38(+0.81%) |
Sep 23, 2024 | 47.16 | 47.16 | 46.91 | 46.91 | 1,090 | -0.02(-0.03%) |
Sep 20, 2024 | 46.69 | 47.07 | 46.62 | 46.93 | 10,093 | +0.09(+0.19%) |
Sep 19, 2024 | 46.97 | 47.00 | 46.68 | 46.84 | 6,019 | +0.88(+1.92%) |
Sep 18, 2024 | 46.23 | 46.30 | 45.88 | 45.96 | 12,357 | -0.32(-0.68%) |
Sep 17, 2024 | 46.19 | 46.48 | 46.09 | 46.27 | 7,325 | +0.12(+0.25%) |
Sep 16, 2024 | 45.84 | 46.16 | 45.84 | 46.16 | 1,001 | -0.26(-0.55%) |
Sep 13, 2024 | 46.68 | 46.68 | 46.41 | 46.41 | 1,802 | +0.55(+1.20%) |
Sep 12, 2024 | 45.35 | 46.09 | 45.35 | 45.86 | 7,798 | +0.50(+1.11%) |
Sep 11, 2024 | 44.82 | 45.36 | 44.82 | 45.36 | 5,362 | +0.42(+0.93%) |
Sep 10, 2024 | 44.72 | 44.98 | 44.72 | 44.94 | 708 | +0.15(+0.33%) |
Sep 09, 2024 | 44.89 | 45.02 | 44.80 | 44.80 | 854 | -0.04(-0.09%) |
Sep 06, 2024 | 45.49 | 45.49 | 44.82 | 44.84 | 30,664 | -0.82(-1.80%) |
Sep 05, 2024 | 45.65 | 45.85 | 45.48 | 45.66 | 32,020 | -0.34(-0.73%) |
Sep 04, 2024 | 45.50 | 46.08 | 45.40 | 46.00 | 10,118 | +0.03(+0.07%) |
Sep 03, 2024 | 47.45 | 47.56 | 45.94 | 45.97 | 3,313 | -1.78(-3.73%) |
Aug 30, 2024 | 47.78 | 47.78 | 47.44 | 47.75 | 2,016 | +0.20(+0.41%) |
Aug 29, 2024 | 47.40 | 48.12 | 47.40 | 47.55 | 5,155 | +0.39(+0.82%) |
Aug 28, 2024 | 47.17 | 47.17 | 47.16 | 47.16 | 637 | -0.41(-0.86%) |
Aug 27, 2024 | 47.33 | 47.57 | 47.26 | 47.57 | 1,459 | -0.00(-0.01%) |
Aug 26, 2024 | 47.75 | 47.76 | 47.51 | 47.57 | 2,427 | -0.13(-0.28%) |
Aug 23, 2024 | 47.61 | 47.71 | 47.52 | 47.71 | 1,741 | +0.71(+1.52%) |
Aug 22, 2024 | 47.77 | 47.77 | 46.99 | 46.99 | 2,431 | -0.63(-1.32%) |
Aug 21, 2024 | 47.34 | 47.62 | 47.29 | 47.62 | 2,504 | +0.12(+0.24%) |
Aug 20, 2024 | 47.88 | 47.88 | 47.51 | 47.51 | 538 | -0.18(-0.38%) |
Aug 19, 2024 | 46.96 | 47.69 | 46.96 | 47.69 | 3,011 | +0.76(+1.61%) |
Aug 16, 2024 | 46.54 | 46.93 | 46.49 | 46.93 | 8,824 | +0.37(+0.79%) |
Aug 15, 2024 | 46.20 | 46.64 | 46.20 | 46.56 | 3,106 | +1.00(+2.20%) |
Aug 14, 2024 | 45.49 | 45.65 | 45.42 | 45.56 | 4,376 | +0.08(+0.17%) |
Aug 13, 2024 | 45.25 | 45.50 | 45.25 | 45.48 | 2,453 | +0.81(+1.81%) |
Aug 12, 2024 | 44.98 | 44.98 | 44.68 | 44.68 | 2,644 | -0.18(-0.41%) |
Aug 09, 2024 | 44.48 | 44.86 | 44.48 | 44.86 | 1,112 | +0.16(+0.36%) |
Aug 08, 2024 | 43.95 | 44.70 | 43.95 | 44.70 | 2,465 | +1.15(+2.64%) |
Aug 07, 2024 | 44.56 | 44.76 | 43.55 | 43.55 | 7,377 | +0.29(+0.66%) |
Aug 06, 2024 | 43.41 | 43.48 | 43.10 | 43.26 | 1,422 | +0.44(+1.02%) |
Aug 05, 2024 | 42.03 | 42.84 | 41.65 | 42.82 | 6,156 | -1.02(-2.33%) |
Aug 02, 2024 | 44.50 | 44.50 | 43.43 | 43.85 | 2,550 | -1.12(-2.49%) |
|