Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 47.75 | 47.76 | 47.74 | 47.74 | 34,009 | +0.01(+0.01%) |
Oct 16, 2024 | 47.75 | 47.75 | 47.73 | 47.73 | 51,728 | +0.02(+0.03%) |
Oct 15, 2024 | 47.70 | 47.72 | 47.70 | 47.72 | 24,329 | +0.02(+0.05%) |
Oct 14, 2024 | 47.69 | 47.70 | 47.68 | 47.70 | 150,700 | +0.01(+0.01%) |
Oct 11, 2024 | 47.69 | 47.69 | 47.67 | 47.69 | 116,020 | +0.02(+0.04%) |
Oct 10, 2024 | 47.70 | 47.70 | 47.63 | 47.67 | 200,674 | +0.03(+0.07%) |
Oct 09, 2024 | 47.65 | 47.65 | 47.62 | 47.64 | 186,253 | +0.02(+0.03%) |
Oct 08, 2024 | 47.62 | 47.64 | 47.61 | 47.62 | 65,360 | +0.00(+0.01%) |
Oct 07, 2024 | 47.61 | 47.66 | 47.61 | 47.62 | 67,398 | -0.03(-0.07%) |
Oct 04, 2024 | 47.61 | 47.65 | 47.59 | 47.65 | 54,281 | +0.05(+0.11%) |
Oct 03, 2024 | 47.67 | 47.67 | 47.58 | 47.60 | 111,478 | -0.07(-0.15%) |
Oct 02, 2024 | 47.58 | 47.67 | 47.56 | 47.67 | 74,264 | +0.08(+0.17%) |
Oct 01, 2024 | 47.56 | 47.59 | 47.55 | 47.59 | 73,319 | +0.10(+0.21%) |
Sep 30, 2024 | 47.53 | 47.55 | 47.49 | 47.49 | 146,361 | -0.03(-0.06%) |
Sep 27, 2024 | 47.55 | 47.55 | 47.50 | 47.52 | 48,774 | +0.02(+0.04%) |
Sep 26, 2024 | 47.50 | 47.53 | 47.50 | 47.50 | 115,876 | -0.01(-0.01%) |
Sep 25, 2024 | 47.48 | 47.52 | 47.48 | 47.51 | 35,817 | +0.03(+0.06%) |
Sep 24, 2024 | 47.47 | 47.49 | 47.46 | 47.48 | 29,092 | +0.01(+0.02%) |
Sep 23, 2024 | 47.47 | 47.48 | 47.47 | 47.47 | 38,996 | +0.03(+0.06%) |
Sep 20, 2024 | 47.43 | 47.46 | 47.43 | 47.44 | 60,322 | +0.02(+0.04%) |
Sep 19, 2024 | 47.44 | 47.44 | 47.41 | 47.42 | 83,832 | +0.02(+0.04%) |
Sep 18, 2024 | 47.41 | 47.43 | 47.39 | 47.40 | 53,960 | +0.02(+0.04%) |
Sep 17, 2024 | 47.41 | 47.41 | 47.37 | 47.38 | 233,637 | -0.02(-0.04%) |
Sep 16, 2024 | 47.37 | 47.40 | 47.36 | 47.40 | 86,683 | +0.03(+0.06%) |
Sep 13, 2024 | 47.37 | 47.37 | 47.35 | 47.37 | 56,547 | +0.04(+0.08%) |
Sep 12, 2024 | 47.30 | 47.33 | 47.30 | 47.33 | 38,879 | +0.03(+0.06%) |
Sep 11, 2024 | 47.29 | 47.31 | 47.27 | 47.30 | 138,387 | -0.01(-0.02%) |
Sep 10, 2024 | 47.31 | 47.31 | 47.27 | 47.31 | 72,820 | +0.02(+0.04%) |
Sep 09, 2024 | 47.27 | 47.29 | 47.26 | 47.29 | 98,725 | +0.04(+0.09%) |
Sep 06, 2024 | 47.25 | 47.26 | 47.20 | 47.24 | 73,664 | +0.02(+0.05%) |
Sep 05, 2024 | 47.22 | 47.23 | 47.21 | 47.22 | 42,289 | -0.03(-0.06%) |
Sep 04, 2024 | 47.21 | 47.25 | 47.20 | 47.25 | 126,955 | +0.03(+0.06%) |
Sep 03, 2024 | 47.26 | 47.26 | 47.16 | 47.22 | 167,315 | -0.10(-0.21%) |
Aug 30, 2024 | 47.24 | 47.32 | 47.20 | 47.32 | 71,030 | +0.14(+0.29%) |
Aug 29, 2024 | 47.21 | 47.21 | 47.17 | 47.18 | 45,869 | -0.08(-0.17%) |
Aug 28, 2024 | 47.17 | 47.26 | 47.14 | 47.26 | 59,596 | +0.09(+0.19%) |
Aug 27, 2024 | 47.15 | 47.18 | 47.03 | 47.17 | 56,111 | +0.04(+0.08%) |
Aug 26, 2024 | 47.13 | 47.14 | 47.10 | 47.13 | 56,255 | +0.01(+0.02%) |
Aug 23, 2024 | 47.11 | 47.12 | 47.09 | 47.12 | 65,242 | +0.07(+0.15%) |
Aug 22, 2024 | 47.10 | 47.10 | 47.03 | 47.05 | 98,352 | +0.02(+0.04%) |
Aug 21, 2024 | 47.03 | 47.05 | 47.01 | 47.03 | 57,962 | +0.01(+0.03%) |
Aug 20, 2024 | 47.01 | 47.03 | 46.99 | 47.02 | 50,287 | +0.04(+0.08%) |
Aug 19, 2024 | 46.94 | 46.98 | 46.94 | 46.98 | 52,336 | +0.03(+0.07%) |
Aug 16, 2024 | 46.96 | 46.99 | 46.94 | 46.94 | 456,475 | -0.00(-0.01%) |
Aug 15, 2024 | 46.92 | 46.99 | 46.91 | 46.95 | 76,056 | +0.02(+0.05%) |
Aug 14, 2024 | 46.89 | 46.93 | 46.88 | 46.92 | 73,374 | +0.05(+0.12%) |
Aug 13, 2024 | 46.86 | 46.87 | 46.85 | 46.87 | 47,875 | +0.01(+0.03%) |
Aug 12, 2024 | 46.82 | 46.88 | 46.82 | 46.85 | 48,126 | +0.03(+0.06%) |
Aug 09, 2024 | 46.87 | 46.87 | 46.82 | 46.82 | 113,276 | +0.02(+0.05%) |
Aug 08, 2024 | 46.82 | 46.82 | 46.78 | 46.80 | 43,991 | +0.02(+0.04%) |
Aug 07, 2024 | 46.80 | 46.82 | 46.75 | 46.78 | 367,428 | -0.04(-0.09%) |
Aug 06, 2024 | 46.82 | 46.84 | 46.80 | 46.82 | 153,887 | -0.03(-0.06%) |
Aug 05, 2024 | 46.90 | 46.91 | 46.78 | 46.85 | 227,880 | -0.12(-0.25%) |
Aug 02, 2024 | 46.96 | 46.98 | 46.95 | 46.97 | 64,096 | +0.00(+0.01%) |