Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 49.85 | 49.91 | 49.77 | 49.91 | 2,974 | +1.00(+2.04%) |
Oct 17, 2024 | 49.03 | 49.30 | 48.91 | 48.91 | 3,286 | +0.14(+0.29%) |
Oct 16, 2024 | 48.96 | 49.12 | 48.77 | 48.77 | 4,011 | -0.35(-0.71%) |
Oct 15, 2024 | 49.73 | 49.73 | 49.10 | 49.12 | 1,158 | -0.81(-1.62%) |
Oct 14, 2024 | 49.82 | 49.96 | 49.76 | 49.93 | 1,870 | +0.63(+1.28%) |
Oct 11, 2024 | 49.35 | 49.80 | 49.30 | 49.30 | 16,611 | -0.17(-0.34%) |
Oct 10, 2024 | 49.48 | 49.52 | 49.33 | 49.47 | 22,505 | +0.02(+0.04%) |
Oct 09, 2024 | 49.16 | 49.46 | 49.03 | 49.45 | 5,836 | +0.15(+0.31%) |
Oct 08, 2024 | 49.05 | 49.30 | 49.05 | 49.29 | 2,033 | +0.44(+0.91%) |
Oct 07, 2024 | 49.15 | 49.15 | 48.83 | 48.85 | 1,699 | -0.39(-0.79%) |
Oct 04, 2024 | 48.91 | 49.24 | 48.91 | 49.24 | 710 | +0.75(+1.54%) |
Oct 03, 2024 | 48.09 | 48.49 | 48.09 | 48.49 | 1,118 | -0.01(-0.02%) |
Oct 02, 2024 | 48.14 | 48.50 | 48.14 | 48.50 | 5,665 | +0.27(+0.56%) |
Oct 01, 2024 | 49.00 | 49.00 | 48.15 | 48.23 | 3,003 | -0.62(-1.26%) |
Sep 30, 2024 | 48.83 | 48.84 | 48.57 | 48.84 | 10,854 | -0.10(-0.20%) |
Sep 27, 2024 | 49.11 | 49.11 | 48.94 | 48.94 | 493 | -0.29(-0.59%) |
Sep 26, 2024 | 49.72 | 49.72 | 49.13 | 49.24 | 419 | +0.65(+1.34%) |
Sep 25, 2024 | 48.51 | 48.60 | 48.51 | 48.59 | 777 | -0.03(-0.07%) |
Sep 24, 2024 | 48.48 | 48.63 | 48.48 | 48.62 | 698 | +0.75(+1.57%) |
Sep 23, 2024 | 47.90 | 47.90 | 47.85 | 47.87 | 1,901 | +0.54(+1.14%) |
Sep 20, 2024 | 47.94 | 47.94 | 47.33 | 47.33 | 1,075 | -1.16(-2.39%) |
Sep 19, 2024 | 48.09 | 48.49 | 48.08 | 48.49 | 2,004 | +1.72(+3.67%) |
Sep 18, 2024 | 46.88 | 47.09 | 46.64 | 46.77 | 1,893 | -0.07(-0.16%) |
Sep 17, 2024 | 47.12 | 47.15 | 46.80 | 46.84 | 3,435 | +0.36(+0.78%) |
Sep 16, 2024 | 46.71 | 46.83 | 46.48 | 46.48 | 1,698 | -0.49(-1.05%) |
Sep 13, 2024 | 46.75 | 47.04 | 46.75 | 46.97 | 1,217 | -0.01(-0.03%) |
Sep 12, 2024 | 46.67 | 46.98 | 46.67 | 46.98 | 559 | +0.31(+0.66%) |
Sep 11, 2024 | 45.90 | 46.67 | 45.56 | 46.67 | 1,122 | +1.29(+2.83%) |
Sep 10, 2024 | 45.62 | 45.75 | 45.19 | 45.39 | 1,837 | -0.10(-0.22%) |
Sep 09, 2024 | 45.46 | 45.55 | 45.36 | 45.49 | 2,891 | +0.52(+1.17%) |
Sep 06, 2024 | 45.84 | 45.84 | 44.91 | 44.96 | 1,864 | -0.97(-2.10%) |
Sep 05, 2024 | 45.71 | 46.05 | 45.71 | 45.93 | 1,899 | -0.05(-0.10%) |
Sep 04, 2024 | 46.31 | 46.31 | 45.95 | 45.98 | 6,057 | +0.09(+0.20%) |
Sep 03, 2024 | 47.29 | 47.29 | 45.77 | 45.89 | 4,026 | -1.33(-2.82%) |
Aug 30, 2024 | 47.66 | 47.66 | 47.22 | 47.22 | 4,439 | -0.19(-0.40%) |
Aug 29, 2024 | 47.53 | 47.89 | 47.23 | 47.41 | 5,206 | +0.15(+0.32%) |
Aug 28, 2024 | 47.15 | 47.30 | 47.15 | 47.26 | 584 | -0.57(-1.19%) |
Aug 27, 2024 | 47.80 | 47.89 | 47.76 | 47.83 | 1,217 | +0.51(+1.08%) |
Aug 26, 2024 | 47.86 | 47.86 | 47.32 | 47.32 | 1,166 | -0.63(-1.32%) |
Aug 23, 2024 | 47.77 | 47.95 | 47.75 | 47.95 | 1,004 | +0.89(+1.90%) |
Aug 22, 2024 | 47.97 | 47.97 | 47.06 | 47.06 | 859 | -0.96(-2.00%) |
Aug 21, 2024 | 47.50 | 48.02 | 47.50 | 48.02 | 96,192 | +0.50(+1.04%) |
Aug 20, 2024 | 47.56 | 47.75 | 47.40 | 47.52 | 3,375 | -0.23(-0.49%) |
Aug 19, 2024 | 46.97 | 47.76 | 46.96 | 47.76 | 4,504 | +1.25(+2.69%) |
Aug 16, 2024 | 46.56 | 46.79 | 46.51 | 46.51 | 7,469 | -0.04(-0.08%) |
Aug 15, 2024 | 46.24 | 46.60 | 46.24 | 46.54 | 3,229 | +0.83(+1.82%) |
Aug 14, 2024 | 45.73 | 45.78 | 45.56 | 45.71 | 2,900 | +0.16(+0.35%) |
Aug 13, 2024 | 44.95 | 45.56 | 44.95 | 45.55 | 2,079 | +1.02(+2.30%) |
Aug 12, 2024 | 44.56 | 44.59 | 44.39 | 44.53 | 7,472 | +0.08(+0.19%) |
Aug 09, 2024 | 44.08 | 44.45 | 44.08 | 44.45 | 2,172 | +0.43(+0.98%) |
Aug 08, 2024 | 43.45 | 44.08 | 43.45 | 44.02 | 4,279 | +1.36(+3.19%) |
Aug 07, 2024 | 43.77 | 43.77 | 42.66 | 42.66 | 3,755 | -0.31(-0.73%) |
Aug 06, 2024 | 42.63 | 43.34 | 42.63 | 42.97 | 101,198 | +0.78(+1.84%) |
Aug 05, 2024 | 41.39 | 42.55 | 41.39 | 42.19 | 10,448 | -1.25(-2.89%) |
Aug 02, 2024 | 43.74 | 43.74 | 43.28 | 43.45 | 6,261 | -1.25(-2.79%) |