Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 49.10 | 49.26 | 48.91 | 49.17 | 16,628 | +0.14(+0.29%) |
Oct 15, 2024 | 48.87 | 49.27 | 48.87 | 49.03 | 484,581 | +0.27(+0.55%) |
Oct 14, 2024 | 48.47 | 48.80 | 48.35 | 48.76 | 18,104 | +0.33(+0.68%) |
Oct 11, 2024 | 48.05 | 48.54 | 48.05 | 48.43 | 11,688 | +0.46(+0.96%) |
Oct 10, 2024 | 47.99 | 48.12 | 47.84 | 47.97 | 44,887 | -0.27(-0.56%) |
Oct 09, 2024 | 47.83 | 48.37 | 47.83 | 48.24 | 24,723 | +0.32(+0.67%) |
Oct 08, 2024 | 47.50 | 47.93 | 47.50 | 47.92 | 31,967 | +0.57(+1.20%) |
Oct 07, 2024 | 47.67 | 47.75 | 47.21 | 47.35 | 24,505 | -0.47(-0.98%) |
Oct 04, 2024 | 47.44 | 47.83 | 47.40 | 47.82 | 29,902 | +0.79(+1.68%) |
Oct 03, 2024 | 47.17 | 47.25 | 46.86 | 47.03 | 21,794 | -0.36(-0.76%) |
Oct 02, 2024 | 47.11 | 47.44 | 46.99 | 47.39 | 24,650 | +0.04(+0.08%) |
Oct 01, 2024 | 47.64 | 47.65 | 47.14 | 47.35 | 20,984 | -0.34(-0.71%) |
Sep 30, 2024 | 47.67 | 47.76 | 47.31 | 47.69 | 18,221 | -0.07(-0.15%) |
Sep 27, 2024 | 48.14 | 48.14 | 47.68 | 47.76 | 12,403 | -0.18(-0.38%) |
Sep 26, 2024 | 47.91 | 48.00 | 47.67 | 47.94 | 19,746 | +0.51(+1.08%) |
Sep 25, 2024 | 47.74 | 47.82 | 47.41 | 47.43 | 25,960 | -0.39(-0.81%) |
Sep 24, 2024 | 47.47 | 47.84 | 47.37 | 47.82 | 26,682 | +0.38(+0.80%) |
Sep 23, 2024 | 47.55 | 47.55 | 47.23 | 47.44 | 22,463 | -0.08(-0.16%) |
Sep 20, 2024 | 47.52 | 47.60 | 47.28 | 47.52 | 85,298 | -0.09(-0.19%) |
Sep 19, 2024 | 47.69 | 47.72 | 47.40 | 47.61 | 42,232 | +0.72(+1.53%) |
Sep 18, 2024 | 46.96 | 47.57 | 46.81 | 46.89 | 28,792 | -0.01(-0.02%) |
Sep 17, 2024 | 46.69 | 47.18 | 46.69 | 46.90 | 43,426 | +0.39(+0.84%) |
Sep 16, 2024 | 46.23 | 46.57 | 46.23 | 46.51 | 17,680 | +0.40(+0.87%) |
Sep 13, 2024 | 45.72 | 46.14 | 45.72 | 46.11 | 17,664 | +0.70(+1.54%) |
Sep 12, 2024 | 44.99 | 45.53 | 44.99 | 45.41 | 27,976 | +0.59(+1.32%) |
Sep 11, 2024 | 44.70 | 44.88 | 44.07 | 44.82 | 24,969 | +0.09(+0.20%) |
Sep 10, 2024 | 45.03 | 45.03 | 44.31 | 44.73 | 24,882 | -0.22(-0.49%) |
Sep 09, 2024 | 44.80 | 45.28 | 44.80 | 44.95 | 28,225 | +0.35(+0.78%) |
Sep 06, 2024 | 45.25 | 45.50 | 44.40 | 44.60 | 88,842 | -0.68(-1.50%) |
Sep 05, 2024 | 45.19 | 45.46 | 45.08 | 45.28 | 29,396 | +0.05(+0.11%) |
Sep 04, 2024 | 44.89 | 45.37 | 44.89 | 45.23 | 49,028 | +0.14(+0.31%) |
Sep 03, 2024 | 45.79 | 46.02 | 44.90 | 45.09 | 39,392 | -1.09(-2.36%) |
Aug 30, 2024 | 46.23 | 46.25 | 45.73 | 46.18 | 35,982 | +0.17(+0.37%) |
Aug 29, 2024 | 46.37 | 46.47 | 46.00 | 46.01 | 41,119 | -0.16(-0.35%) |
Aug 28, 2024 | 46.43 | 46.48 | 46.06 | 46.17 | 37,610 | -0.48(-1.03%) |
Aug 27, 2024 | 46.18 | 46.84 | 46.15 | 46.65 | 41,283 | +0.12(+0.26%) |
Aug 26, 2024 | 46.73 | 46.98 | 46.53 | 46.53 | 22,976 | -0.09(-0.19%) |
Aug 23, 2024 | 45.76 | 46.70 | 45.76 | 46.62 | 19,132 | +1.28(+2.82%) |
Aug 22, 2024 | 45.61 | 45.73 | 45.32 | 45.34 | 26,790 | -0.19(-0.42%) |
Aug 21, 2024 | 45.04 | 45.57 | 45.03 | 45.53 | 22,529 | +0.62(+1.39%) |
Aug 20, 2024 | 45.43 | 45.43 | 44.86 | 44.90 | 17,193 | -0.68(-1.50%) |
Aug 19, 2024 | 44.77 | 45.59 | 44.71 | 45.59 | 31,594 | +0.86(+1.92%) |
Aug 16, 2024 | 44.68 | 44.88 | 44.68 | 44.73 | 16,573 | +0.05(+0.11%) |
Aug 15, 2024 | 44.16 | 44.75 | 44.16 | 44.68 | 18,938 | +1.11(+2.55%) |
Aug 14, 2024 | 43.57 | 43.66 | 43.31 | 43.57 | 100,501 | -0.02(-0.05%) |
Aug 13, 2024 | 43.32 | 43.63 | 43.24 | 43.59 | 15,363 | +0.34(+0.79%) |
Aug 12, 2024 | 43.55 | 43.61 | 43.20 | 43.25 | 27,471 | -0.33(-0.76%) |
Aug 09, 2024 | 43.44 | 43.69 | 43.28 | 43.58 | 17,191 | +0.27(+0.62%) |
Aug 08, 2024 | 42.66 | 43.31 | 42.53 | 43.31 | 39,834 | +0.64(+1.50%) |
Aug 07, 2024 | 43.32 | 43.54 | 42.58 | 42.67 | 67,120 | -0.71(-1.64%) |
Aug 06, 2024 | 42.66 | 43.85 | 42.56 | 43.38 | 88,596 | +1.00(+2.36%) |
Aug 05, 2024 | 41.27 | 42.80 | 41.17 | 42.38 | 211,963 | -0.77(-1.78%) |
Aug 02, 2024 | 43.52 | 43.52 | 42.76 | 43.15 | 42,845 | -1.37(-3.08%) |