Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 48.55 | 48.82 | 47.87 | 47.90 | 3,358,493 | -0.64(-1.32%) |
Oct 14, 2024 | 48.87 | 48.88 | 48.06 | 48.54 | 1,243,085 | -0.51(-1.04%) |
Oct 11, 2024 | 49.19 | 49.69 | 49.03 | 49.05 | 1,897,950 | +0.02(+0.04%) |
Oct 10, 2024 | 48.72 | 49.11 | 48.11 | 49.03 | 1,963,949 | +0.00(+0.00%) |
Oct 09, 2024 | 48.95 | 49.91 | 48.79 | 49.03 | 2,207,503 | +0.46(+0.95%) |
Oct 08, 2024 | 49.04 | 49.16 | 47.83 | 48.57 | 1,929,903 | -1.04(-2.10%) |
Oct 07, 2024 | 49.83 | 50.33 | 49.52 | 49.61 | 2,023,228 | -0.21(-0.42%) |
Oct 04, 2024 | 50.13 | 50.53 | 49.77 | 49.82 | 1,258,254 | -0.12(-0.24%) |
Oct 03, 2024 | 49.60 | 50.19 | 48.94 | 49.94 | 1,548,761 | +0.11(+0.22%) |
Oct 02, 2024 | 49.52 | 50.71 | 49.41 | 49.83 | 1,990,909 | +0.53(+1.08%) |
Oct 01, 2024 | 47.81 | 49.33 | 47.66 | 49.30 | 2,218,074 | +1.24(+2.58%) |
Sep 30, 2024 | 48.17 | 48.35 | 47.68 | 48.06 | 1,904,498 | -0.19(-0.39%) |
Sep 27, 2024 | 48.51 | 48.93 | 47.96 | 48.25 | 1,998,178 | +0.13(+0.27%) |
Sep 26, 2024 | 46.82 | 48.85 | 46.82 | 48.12 | 3,146,917 | +1.45(+3.12%) |
Sep 25, 2024 | 47.32 | 47.47 | 46.62 | 46.67 | 1,975,331 | -0.49(-1.05%) |
Sep 24, 2024 | 47.30 | 47.88 | 47.07 | 47.16 | 2,299,705 | +0.21(+0.44%) |
Sep 23, 2024 | 46.72 | 47.03 | 46.35 | 46.95 | 1,736,312 | +0.42(+0.89%) |
Sep 20, 2024 | 47.32 | 47.33 | 46.29 | 46.54 | 3,327,037 | -0.83(-1.75%) |
Sep 19, 2024 | 47.20 | 47.62 | 46.51 | 47.37 | 3,023,003 | +1.07(+2.31%) |
Sep 18, 2024 | 46.27 | 47.12 | 46.07 | 46.30 | 1,823,563 | -0.08(-0.17%) |
Sep 17, 2024 | 46.29 | 46.77 | 46.09 | 46.38 | 1,183,584 | +0.32(+0.69%) |
Sep 16, 2024 | 46.43 | 46.62 | 45.62 | 46.06 | 1,765,624 | -0.16(-0.34%) |
Sep 13, 2024 | 45.90 | 46.32 | 45.82 | 46.22 | 2,202,550 | +0.56(+1.23%) |
Sep 12, 2024 | 45.15 | 45.93 | 45.03 | 45.66 | 1,771,616 | +0.50(+1.12%) |
Sep 11, 2024 | 45.06 | 45.20 | 44.46 | 45.15 | 2,516,301 | +0.41(+0.91%) |
Sep 10, 2024 | 45.02 | 45.42 | 44.15 | 44.75 | 3,737,123 | -0.83(-1.82%) |
Sep 09, 2024 | 45.84 | 46.23 | 45.57 | 45.58 | 1,537,138 | -0.24(-0.52%) |
Sep 06, 2024 | 45.83 | 46.38 | 45.53 | 45.82 | 2,116,991 | -0.18(-0.39%) |
Sep 05, 2024 | 46.86 | 47.02 | 45.89 | 45.99 | 1,412,017 | -0.45(-0.98%) |
Sep 04, 2024 | 46.06 | 46.90 | 46.03 | 46.45 | 1,269,702 | +0.52(+1.14%) |
Sep 03, 2024 | 47.31 | 47.42 | 45.47 | 45.92 | 2,623,504 | -1.96(-4.09%) |
Aug 30, 2024 | 47.72 | 47.98 | 47.31 | 47.88 | 1,393,831 | +0.16(+0.33%) |
Aug 29, 2024 | 47.67 | 48.01 | 47.01 | 47.72 | 1,312,455 | +0.46(+0.98%) |
Aug 28, 2024 | 47.56 | 47.83 | 47.12 | 47.26 | 1,193,555 | -0.64(-1.34%) |
Aug 27, 2024 | 47.72 | 48.04 | 47.52 | 47.90 | 1,357,122 | -0.14(-0.29%) |
Aug 26, 2024 | 48.08 | 48.70 | 48.01 | 48.04 | 1,359,990 | +0.34(+0.70%) |
Aug 23, 2024 | 46.97 | 47.86 | 46.97 | 47.70 | 1,248,397 | +1.06(+2.27%) |
Aug 22, 2024 | 47.13 | 47.18 | 46.31 | 46.65 | 1,633,569 | -0.57(-1.21%) |
Aug 21, 2024 | 46.63 | 47.48 | 46.51 | 47.22 | 1,701,272 | +0.94(+2.03%) |
Aug 20, 2024 | 46.69 | 46.85 | 46.20 | 46.28 | 1,342,523 | -0.53(-1.14%) |
Aug 19, 2024 | 46.30 | 47.45 | 46.29 | 46.81 | 1,229,018 | +0.55(+1.20%) |
Aug 16, 2024 | 45.95 | 46.36 | 45.66 | 46.26 | 1,507,800 | +0.44(+0.95%) |
Aug 15, 2024 | 45.82 | 46.47 | 45.77 | 45.83 | 2,654,130 | +0.45(+0.98%) |
Aug 14, 2024 | 45.96 | 46.15 | 45.04 | 45.38 | 1,887,935 | -0.60(-1.31%) |
Aug 13, 2024 | 45.85 | 46.46 | 45.42 | 45.98 | 2,838,431 | +0.33(+0.71%) |
Aug 12, 2024 | 45.54 | 46.24 | 45.25 | 45.66 | 1,717,647 | +0.23(+0.50%) |
Aug 09, 2024 | 45.55 | 45.82 | 44.84 | 45.43 | 2,498,683 | -0.09(-0.20%) |
Aug 08, 2024 | 46.13 | 46.21 | 44.40 | 45.52 | 4,467,104 | -1.04(-2.23%) |
Aug 07, 2024 | 46.94 | 47.57 | 46.05 | 46.56 | 4,086,122 | -0.10(-0.21%) |
Aug 06, 2024 | 46.57 | 47.12 | 45.96 | 46.66 | 7,492,205 | -0.06(-0.13%) |
Aug 05, 2024 | 45.89 | 47.02 | 45.40 | 46.72 | 1,712,238 | -0.67(-1.42%) |
Aug 02, 2024 | 48.36 | 48.52 | 46.98 | 47.39 | 2,100,858 | -1.95(-3.95%) |