Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 47.10 | 47.13 | 46.95 | 47.00 | 127,991 | +0.01(+0.02%) |
Oct 29, 2024 | 46.84 | 47.00 | 46.80 | 46.99 | 143,513 | +0.04(+0.09%) |
Oct 28, 2024 | 47.05 | 47.05 | 46.90 | 46.95 | 178,507 | -0.07(-0.15%) |
Oct 25, 2024 | 47.18 | 47.18 | 46.98 | 47.02 | 123,641 | -0.08(-0.17%) |
Oct 24, 2024 | 47.03 | 47.16 | 47.01 | 47.10 | 115,716 | +0.08(+0.17%) |
Oct 23, 2024 | 47.01 | 47.05 | 46.96 | 47.02 | 156,804 | -0.12(-0.25%) |
Oct 22, 2024 | 47.19 | 47.19 | 47.08 | 47.14 | 107,756 | -0.02(-0.04%) |
Oct 21, 2024 | 47.32 | 47.33 | 47.16 | 47.16 | 123,862 | -0.47(-0.99%) |
Oct 18, 2024 | 47.66 | 47.68 | 47.62 | 47.63 | 96,844 | +0.00(+0.00%) |
Oct 17, 2024 | 47.69 | 47.75 | 47.61 | 47.63 | 106,069 | -0.20(-0.42%) |
Oct 16, 2024 | 47.84 | 47.88 | 47.81 | 47.83 | 144,254 | +0.06(+0.13%) |
Oct 15, 2024 | 47.73 | 47.77 | 47.72 | 47.77 | 126,755 | +0.17(+0.36%) |
Oct 14, 2024 | 47.49 | 47.63 | 47.49 | 47.60 | 119,984 | +0.00(+0.00%) |
Oct 11, 2024 | 47.57 | 47.68 | 47.57 | 47.60 | 155,398 | +0.00(+0.00%) |
Oct 10, 2024 | 47.60 | 47.62 | 47.50 | 47.60 | 203,527 | -0.03(-0.06%) |
Oct 09, 2024 | 47.67 | 47.69 | 47.60 | 47.63 | 202,532 | -0.08(-0.17%) |
Oct 08, 2024 | 47.62 | 47.72 | 47.61 | 47.71 | 123,161 | +0.02(+0.04%) |
Oct 07, 2024 | 47.72 | 47.74 | 47.65 | 47.69 | 101,787 | -0.15(-0.31%) |
Oct 04, 2024 | 47.86 | 47.92 | 47.84 | 47.84 | 212,450 | -0.30(-0.62%) |
Oct 03, 2024 | 48.26 | 48.26 | 48.14 | 48.14 | 144,261 | -0.18(-0.37%) |
Oct 02, 2024 | 48.27 | 48.35 | 48.21 | 48.32 | 122,072 | -0.07(-0.14%) |
Oct 01, 2024 | 48.43 | 48.49 | 48.36 | 48.39 | 114,483 | +0.09(+0.19%) |
Sep 30, 2024 | 48.36 | 48.37 | 48.22 | 48.30 | 194,091 | -0.08(-0.17%) |
Sep 27, 2024 | 48.36 | 48.41 | 48.31 | 48.38 | 178,224 | +0.11(+0.23%) |
Sep 26, 2024 | 48.30 | 48.30 | 48.17 | 48.27 | 148,520 | +0.00(+0.00%) |
Sep 25, 2024 | 48.37 | 48.37 | 48.26 | 48.27 | 105,593 | -0.14(-0.29%) |
Sep 24, 2024 | 48.28 | 48.42 | 48.26 | 48.41 | 106,421 | +0.03(+0.06%) |
Sep 23, 2024 | 48.32 | 48.41 | 48.24 | 48.38 | 188,355 | +0.01(+0.03%) |
Sep 20, 2024 | 48.34 | 48.43 | 48.30 | 48.37 | 124,267 | -0.07(-0.14%) |
Sep 19, 2024 | 48.40 | 48.44 | 48.34 | 48.44 | 304,240 | +0.00(+0.00%) |
Sep 18, 2024 | 48.45 | 48.61 | 48.39 | 48.44 | 175,851 | -0.14(-0.29%) |
Sep 17, 2024 | 48.62 | 48.62 | 48.54 | 48.58 | 338,979 | -0.02(-0.04%) |
Sep 16, 2024 | 48.51 | 48.61 | 48.46 | 48.60 | 119,841 | +0.17(+0.35%) |
Sep 13, 2024 | 48.44 | 48.48 | 48.39 | 48.43 | 135,273 | +0.07(+0.14%) |
Sep 12, 2024 | 48.38 | 48.39 | 48.29 | 48.36 | 177,187 | -0.05(-0.10%) |
Sep 11, 2024 | 48.33 | 48.48 | 48.31 | 48.41 | 116,877 | -0.01(-0.02%) |
Sep 10, 2024 | 48.29 | 48.43 | 48.27 | 48.42 | 105,758 | +0.13(+0.27%) |
Sep 09, 2024 | 48.19 | 48.31 | 48.17 | 48.29 | 249,587 | +0.09(+0.19%) |
Sep 06, 2024 | 48.16 | 48.38 | 48.10 | 48.20 | 166,547 | +0.03(+0.06%) |
Sep 05, 2024 | 48.14 | 48.18 | 48.03 | 48.17 | 352,857 | +0.14(+0.29%) |
Sep 04, 2024 | 47.86 | 48.04 | 47.85 | 48.03 | 172,730 | +0.22(+0.46%) |
Sep 03, 2024 | 47.82 | 47.87 | 47.77 | 47.81 | 121,957 | +0.17(+0.36%) |
Aug 30, 2024 | 47.79 | 47.80 | 47.63 | 47.64 | 131,685 | -0.12(-0.25%) |
Aug 29, 2024 | 47.74 | 47.79 | 47.70 | 47.76 | 148,187 | -0.05(-0.10%) |
Aug 28, 2024 | 47.85 | 47.86 | 47.79 | 47.81 | 101,918 | -0.07(-0.15%) |
Aug 27, 2024 | 47.75 | 47.88 | 47.73 | 47.88 | 134,945 | -0.07(-0.15%) |
Aug 26, 2024 | 47.94 | 47.95 | 47.84 | 47.95 | 171,877 | +0.05(+0.10%) |
Aug 23, 2024 | 47.80 | 47.90 | 47.70 | 47.90 | 158,566 | +0.19(+0.40%) |
Aug 22, 2024 | 47.76 | 47.77 | 47.63 | 47.71 | 128,265 | -0.13(-0.27%) |
Aug 21, 2024 | 47.81 | 47.91 | 47.74 | 47.84 | 154,157 | +0.08(+0.17%) |
Aug 20, 2024 | 47.70 | 47.76 | 47.65 | 47.76 | 177,789 | +0.11(+0.23%) |
Aug 19, 2024 | 47.58 | 47.66 | 47.55 | 47.65 | 147,338 | +0.13(+0.27%) |
Aug 16, 2024 | 47.49 | 47.55 | 47.43 | 47.52 | 195,970 | +0.08(+0.17%) |
Aug 15, 2024 | 47.37 | 47.44 | 47.33 | 47.44 | 228,146 | -0.15(-0.31%) |
Aug 14, 2024 | 47.53 | 47.63 | 47.52 | 47.59 | 151,622 | +0.10(+0.21%) |
Aug 13, 2024 | 47.44 | 47.49 | 47.41 | 47.49 | 118,091 | +0.10(+0.21%) |
Aug 12, 2024 | 47.21 | 47.39 | 47.18 | 47.39 | 148,821 | +0.16(+0.34%) |
Aug 09, 2024 | 47.26 | 47.26 | 47.18 | 47.23 | 252,548 | +0.17(+0.36%) |
Aug 08, 2024 | 47.00 | 47.10 | 47.00 | 47.06 | 343,149 | -0.07(-0.15%) |
Aug 07, 2024 | 47.19 | 47.20 | 47.06 | 47.13 | 249,313 | -0.13(-0.27%) |
Aug 06, 2024 | 47.46 | 47.46 | 47.23 | 47.26 | 227,422 | -0.26(-0.54%) |
Aug 05, 2024 | 47.70 | 47.71 | 47.39 | 47.52 | 191,788 | -0.11(-0.23%) |
Aug 02, 2024 | 47.33 | 47.63 | 47.33 | 47.63 | 227,707 | +0.55(+1.16%) |