Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 47.85 | 48.66 | 47.85 | 48.15 | 9,565 | +0.22(+0.45%) |
Oct 14, 2024 | 47.65 | 47.93 | 47.61 | 47.93 | 9,377 | +0.27(+0.58%) |
Oct 11, 2024 | 47.28 | 47.72 | 47.27 | 47.66 | 16,838 | +0.72(+1.53%) |
Oct 10, 2024 | 46.99 | 47.00 | 46.79 | 46.94 | 17,937 | -0.38(-0.80%) |
Oct 09, 2024 | 47.04 | 47.53 | 47.04 | 47.32 | 211,956 | +0.24(+0.51%) |
Oct 08, 2024 | 47.05 | 47.24 | 46.95 | 47.08 | 16,689 | +0.05(+0.11%) |
Oct 07, 2024 | 47.35 | 47.35 | 46.81 | 47.03 | 8,592 | -0.45(-0.95%) |
Oct 04, 2024 | 47.33 | 47.53 | 47.22 | 47.48 | 5,511 | +0.50(+1.06%) |
Oct 03, 2024 | 47.16 | 47.22 | 46.87 | 46.98 | 20,946 | -0.43(-0.91%) |
Oct 02, 2024 | 47.49 | 47.66 | 47.38 | 47.41 | 7,150 | -0.29(-0.61%) |
Oct 01, 2024 | 48.12 | 48.12 | 47.51 | 47.70 | 10,046 | -0.42(-0.87%) |
Sep 30, 2024 | 47.76 | 48.20 | 47.76 | 48.12 | 11,991 | +0.19(+0.40%) |
Sep 27, 2024 | 48.10 | 48.34 | 47.79 | 47.93 | 8,281 | +0.17(+0.36%) |
Sep 26, 2024 | 47.90 | 48.02 | 47.73 | 47.76 | 12,236 | +0.20(+0.42%) |
Sep 25, 2024 | 47.90 | 47.95 | 47.56 | 47.56 | 7,002 | -0.33(-0.69%) |
Sep 24, 2024 | 47.96 | 47.98 | 47.86 | 47.89 | 13,591 | -0.04(-0.08%) |
Sep 23, 2024 | 47.81 | 48.17 | 47.81 | 47.93 | 8,819 | +0.11(+0.24%) |
Sep 20, 2024 | 48.19 | 48.43 | 47.81 | 47.82 | 4,654 | -0.50(-1.04%) |
Sep 19, 2024 | 48.46 | 48.46 | 48.06 | 48.32 | 9,068 | +0.50(+1.04%) |
Sep 18, 2024 | 47.77 | 48.54 | 47.58 | 47.82 | 12,237 | +0.05(+0.11%) |
Sep 17, 2024 | 47.85 | 48.22 | 47.71 | 47.77 | 12,590 | +0.19(+0.40%) |
Sep 16, 2024 | 47.49 | 47.69 | 47.41 | 47.58 | 23,230 | +0.13(+0.27%) |
Sep 13, 2024 | 46.89 | 47.45 | 46.89 | 47.45 | 35,247 | +0.91(+1.94%) |
Sep 12, 2024 | 46.13 | 46.67 | 46.03 | 46.55 | 17,539 | +0.58(+1.26%) |
Sep 11, 2024 | 46.00 | 46.11 | 45.24 | 45.97 | 318,504 | -0.24(-0.53%) |
Sep 10, 2024 | 46.16 | 46.26 | 45.75 | 46.22 | 11,060 | -0.00(-0.00%) |
Sep 09, 2024 | 46.36 | 46.36 | 46.06 | 46.22 | 6,441 | -0.10(-0.22%) |
Sep 06, 2024 | 46.88 | 46.89 | 46.25 | 46.32 | 12,896 | -0.53(-1.14%) |
Sep 05, 2024 | 47.25 | 47.25 | 46.74 | 46.85 | 21,381 | -0.26(-0.56%) |
Sep 04, 2024 | 47.08 | 47.31 | 47.04 | 47.12 | 25,917 | -0.03(-0.06%) |
Sep 03, 2024 | 47.63 | 47.65 | 47.12 | 47.15 | 23,156 | -0.86(-1.78%) |
Aug 30, 2024 | 47.73 | 48.03 | 47.47 | 48.00 | 8,325 | +0.45(+0.94%) |
Aug 29, 2024 | 47.28 | 47.80 | 47.28 | 47.55 | 10,461 | +0.17(+0.36%) |
Aug 28, 2024 | 47.17 | 47.62 | 47.16 | 47.38 | 14,250 | +0.12(+0.25%) |
Aug 27, 2024 | 47.16 | 47.37 | 47.13 | 47.26 | 11,459 | -0.12(-0.25%) |
Aug 26, 2024 | 47.65 | 47.84 | 47.37 | 47.38 | 23,586 | +0.04(+0.08%) |
Aug 23, 2024 | 46.60 | 47.59 | 46.60 | 47.34 | 14,713 | +0.97(+2.09%) |
Aug 22, 2024 | 46.54 | 46.62 | 46.37 | 46.37 | 13,915 | -0.22(-0.48%) |
Aug 21, 2024 | 46.20 | 46.60 | 46.13 | 46.60 | 46,826 | +0.45(+0.97%) |
Aug 20, 2024 | 46.50 | 46.50 | 46.06 | 46.15 | 19,914 | -0.34(-0.72%) |
Aug 19, 2024 | 46.15 | 46.51 | 46.15 | 46.49 | 15,828 | +0.32(+0.70%) |
Aug 16, 2024 | 46.00 | 46.45 | 46.00 | 46.16 | 17,529 | +0.06(+0.12%) |
Aug 15, 2024 | 45.91 | 46.37 | 45.87 | 46.11 | 15,120 | +0.75(+1.66%) |
Aug 14, 2024 | 45.46 | 45.51 | 45.23 | 45.35 | 23,556 | -0.06(-0.13%) |
Aug 13, 2024 | 44.93 | 45.50 | 44.89 | 45.41 | 27,357 | +0.57(+1.26%) |
Aug 12, 2024 | 45.26 | 45.26 | 44.70 | 44.85 | 15,142 | -0.43(-0.96%) |
Aug 09, 2024 | 45.30 | 45.30 | 45.05 | 45.28 | 22,997 | +0.03(+0.07%) |
Aug 08, 2024 | 45.22 | 45.34 | 45.17 | 45.25 | 16,229 | +0.49(+1.10%) |
Aug 07, 2024 | 45.48 | 45.58 | 44.75 | 44.76 | 17,731 | -0.32(-0.71%) |
Aug 06, 2024 | 44.80 | 45.48 | 44.62 | 45.08 | 27,185 | +0.38(+0.85%) |
Aug 05, 2024 | 44.66 | 45.24 | 44.29 | 44.70 | 30,443 | -1.49(-3.22%) |
Aug 02, 2024 | 46.13 | 46.31 | 45.84 | 46.18 | 119,188 | -0.87(-1.85%) |