Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 49.52 | 49.85 | 48.30 | 48.34 | 1,498,070 | -0.47(-0.96%) |
Oct 24, 2024 | 48.99 | 49.23 | 48.56 | 48.81 | 1,011,235 | -0.19(-0.39%) |
Oct 23, 2024 | 48.52 | 49.06 | 48.39 | 49.00 | 775,340 | +0.45(+0.93%) |
Oct 22, 2024 | 48.19 | 48.79 | 47.94 | 48.55 | 1,064,032 | +0.05(+0.10%) |
Oct 21, 2024 | 48.40 | 48.75 | 48.07 | 48.50 | 896,819 | +0.10(+0.21%) |
Oct 18, 2024 | 48.27 | 48.57 | 48.02 | 48.40 | 647,662 | +0.14(+0.29%) |
Oct 17, 2024 | 48.79 | 48.79 | 48.23 | 48.26 | 644,045 | -0.46(-0.94%) |
Oct 16, 2024 | 48.46 | 48.84 | 48.34 | 48.72 | 746,138 | +0.46(+0.95%) |
Oct 15, 2024 | 47.68 | 48.60 | 47.68 | 48.26 | 1,492,209 | +0.71(+1.49%) |
Oct 14, 2024 | 46.55 | 47.56 | 46.45 | 47.55 | 905,970 | +1.07(+2.30%) |
Oct 11, 2024 | 46.02 | 46.52 | 45.97 | 46.48 | 486,625 | +0.52(+1.13%) |
Oct 10, 2024 | 46.08 | 46.44 | 45.74 | 45.96 | 710,084 | -0.13(-0.28%) |
Oct 09, 2024 | 46.16 | 46.40 | 45.81 | 46.09 | 1,011,055 | +0.02(+0.04%) |
Oct 08, 2024 | 46.49 | 46.58 | 45.96 | 46.07 | 857,000 | -0.20(-0.43%) |
Oct 07, 2024 | 46.37 | 46.44 | 45.90 | 46.27 | 888,190 | -0.31(-0.67%) |
Oct 04, 2024 | 46.48 | 46.68 | 46.16 | 46.58 | 623,393 | -0.19(-0.41%) |
Oct 03, 2024 | 47.61 | 47.61 | 46.76 | 46.77 | 500,224 | -0.76(-1.60%) |
Oct 02, 2024 | 47.42 | 47.69 | 47.32 | 47.53 | 939,286 | -0.23(-0.48%) |
Oct 01, 2024 | 47.88 | 48.12 | 47.63 | 47.76 | 533,525 | -0.14(-0.29%) |
Sep 30, 2024 | 48.09 | 48.09 | 47.57 | 47.90 | 830,062 | -0.19(-0.40%) |
Sep 27, 2024 | 47.82 | 48.23 | 47.71 | 48.09 | 678,409 | +0.52(+1.09%) |
Sep 26, 2024 | 47.41 | 47.90 | 47.26 | 47.57 | 692,338 | +0.20(+0.42%) |
Sep 25, 2024 | 47.65 | 47.77 | 47.14 | 47.37 | 1,171,905 | -0.02(-0.04%) |
Sep 24, 2024 | 47.51 | 48.23 | 47.37 | 47.39 | 994,337 | -0.18(-0.38%) |
Sep 23, 2024 | 47.16 | 47.69 | 47.04 | 47.57 | 1,518,020 | +0.37(+0.78%) |
Sep 20, 2024 | 47.55 | 47.55 | 46.86 | 47.20 | 2,592,854 | -0.17(-0.36%) |
Sep 19, 2024 | 47.78 | 47.89 | 46.98 | 47.37 | 1,825,239 | -0.73(-1.52%) |
Sep 18, 2024 | 48.29 | 48.61 | 47.96 | 48.10 | 733,263 | -0.23(-0.47%) |
Sep 17, 2024 | 48.71 | 48.94 | 48.29 | 48.33 | 877,622 | -0.25(-0.51%) |
Sep 16, 2024 | 48.18 | 48.74 | 48.11 | 48.58 | 1,887,404 | +0.49(+1.03%) |
Sep 13, 2024 | 47.47 | 48.10 | 47.21 | 48.08 | 2,031,998 | +1.05(+2.23%) |
Sep 12, 2024 | 47.14 | 47.57 | 46.82 | 47.04 | 684,027 | -0.30(-0.63%) |
Sep 11, 2024 | 47.70 | 47.79 | 46.84 | 47.33 | 752,496 | -0.46(-0.95%) |
Sep 10, 2024 | 47.77 | 47.98 | 47.39 | 47.79 | 606,009 | +0.11(+0.23%) |
Sep 09, 2024 | 47.42 | 47.71 | 47.21 | 47.68 | 522,659 | +0.20(+0.42%) |
Sep 06, 2024 | 48.08 | 48.30 | 47.46 | 47.48 | 530,132 | -0.44(-0.91%) |
Sep 05, 2024 | 48.73 | 48.75 | 47.78 | 47.92 | 790,777 | -0.45(-0.92%) |
Sep 04, 2024 | 48.02 | 48.43 | 48.02 | 48.36 | 738,994 | +0.36(+0.74%) |
Sep 03, 2024 | 47.53 | 48.21 | 47.47 | 48.01 | 595,022 | +0.40(+0.83%) |
Aug 30, 2024 | 47.21 | 47.62 | 47.10 | 47.61 | 563,023 | +0.44(+0.92%) |
Aug 29, 2024 | 47.30 | 47.34 | 46.80 | 47.17 | 446,905 | +0.06(+0.13%) |
Aug 28, 2024 | 47.13 | 47.55 | 47.00 | 47.11 | 565,189 | +0.08(+0.17%) |
Aug 27, 2024 | 47.28 | 47.47 | 46.73 | 47.04 | 471,786 | -0.44(-0.92%) |
Aug 26, 2024 | 47.35 | 47.88 | 47.28 | 47.47 | 536,669 | +0.26(+0.54%) |
Aug 23, 2024 | 47.01 | 47.35 | 46.70 | 47.21 | 477,372 | +0.44(+0.93%) |
Aug 22, 2024 | 46.93 | 47.08 | 46.61 | 46.78 | 701,351 | -0.13(-0.27%) |
Aug 21, 2024 | 46.54 | 46.99 | 46.39 | 46.91 | 959,173 | +0.40(+0.85%) |
Aug 20, 2024 | 46.14 | 46.60 | 46.08 | 46.51 | 1,013,237 | +0.36(+0.77%) |
Aug 19, 2024 | 45.97 | 46.36 | 45.88 | 46.15 | 873,600 | +0.11(+0.24%) |
Aug 16, 2024 | 46.11 | 46.18 | 45.84 | 46.05 | 607,175 | +0.19(+0.41%) |
Aug 15, 2024 | 45.96 | 46.10 | 45.65 | 45.86 | 817,868 | -0.05(-0.11%) |
Aug 14, 2024 | 45.98 | 46.26 | 45.89 | 45.91 | 662,160 | -0.15(-0.32%) |
Aug 13, 2024 | 46.06 | 46.35 | 45.71 | 46.06 | 1,145,167 | +0.13(+0.28%) |
Aug 12, 2024 | 45.85 | 46.01 | 45.57 | 45.93 | 558,334 | +0.04(+0.09%) |
Aug 09, 2024 | 46.07 | 46.25 | 45.40 | 45.89 | 749,464 | -0.19(-0.41%) |
Aug 08, 2024 | 45.78 | 46.31 | 45.71 | 46.08 | 622,993 | +0.08(+0.17%) |
Aug 07, 2024 | 45.83 | 46.27 | 45.62 | 46.00 | 932,474 | +0.41(+0.89%) |
Aug 06, 2024 | 45.87 | 46.37 | 45.56 | 45.59 | 879,865 | -0.18(-0.39%) |
Aug 05, 2024 | 47.23 | 47.23 | 45.43 | 45.77 | 1,225,996 | -1.76(-3.71%) |
Aug 02, 2024 | 47.55 | 48.11 | 46.62 | 47.53 | 1,154,632 | +0.08(+0.17%) |