Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 48.61 | 48.61 | 48.53 | 48.56 | 55,304 | -0.11(-0.23%) |
Oct 04, 2024 | 48.78 | 48.78 | 48.65 | 48.67 | 45,711 | -0.23(-0.47%) |
Oct 03, 2024 | 48.97 | 48.97 | 48.89 | 48.90 | 42,864 | -0.13(-0.26%) |
Oct 02, 2024 | 48.96 | 49.04 | 48.91 | 49.03 | 58,276 | -0.02(-0.05%) |
Oct 01, 2024 | 49.05 | 49.08 | 49.01 | 49.05 | 113,659 | +0.11(+0.22%) |
Sep 30, 2024 | 49.03 | 49.03 | 48.90 | 48.94 | 20,217 | -0.07(-0.13%) |
Sep 27, 2024 | 49.04 | 49.04 | 48.95 | 49.01 | 43,477 | +0.13(+0.27%) |
Sep 26, 2024 | 48.94 | 48.94 | 48.84 | 48.88 | 32,194 | -0.03(-0.07%) |
Sep 25, 2024 | 48.99 | 48.99 | 48.91 | 48.91 | 26,610 | -0.12(-0.24%) |
Sep 24, 2024 | 48.90 | 49.03 | 48.89 | 49.03 | 42,515 | +0.06(+0.13%) |
Sep 23, 2024 | 48.94 | 48.99 | 48.91 | 48.97 | 26,033 | -0.03(-0.06%) |
Sep 20, 2024 | 48.92 | 49.03 | 48.89 | 49.00 | 92,983 | +0.04(+0.07%) |
Sep 19, 2024 | 48.91 | 48.98 | 48.90 | 48.96 | 95,021 | +0.06(+0.13%) |
Sep 18, 2024 | 48.99 | 49.08 | 48.90 | 48.90 | 72,527 | -0.09(-0.18%) |
Sep 17, 2024 | 49.01 | 49.01 | 48.95 | 48.99 | 62,321 | -0.01(-0.02%) |
Sep 16, 2024 | 48.99 | 49.00 | 48.93 | 49.00 | 64,145 | +0.07(+0.15%) |
Sep 13, 2024 | 48.95 | 48.95 | 48.92 | 48.92 | 53,468 | +0.09(+0.18%) |
Sep 12, 2024 | 48.85 | 48.85 | 48.76 | 48.83 | 136,687 | -0.01(-0.02%) |
Sep 11, 2024 | 48.81 | 48.88 | 48.78 | 48.84 | 36,394 | -0.03(-0.06%) |
Sep 10, 2024 | 48.80 | 48.87 | 48.77 | 48.87 | 58,188 | +0.10(+0.21%) |
Sep 09, 2024 | 48.77 | 48.78 | 48.70 | 48.77 | 66,794 | +0.03(+0.06%) |
Sep 06, 2024 | 48.70 | 48.85 | 48.66 | 48.74 | 74,788 | +0.04(+0.08%) |
Sep 05, 2024 | 48.68 | 48.71 | 48.58 | 48.70 | 99,169 | +0.08(+0.17%) |
Sep 04, 2024 | 48.46 | 48.62 | 48.46 | 48.61 | 51,163 | +0.22(+0.45%) |
Sep 03, 2024 | 48.44 | 48.45 | 48.37 | 48.39 | 50,364 | +0.05(+0.09%) |
Aug 30, 2024 | 48.40 | 48.41 | 48.33 | 48.35 | 29,270 | -0.04(-0.09%) |
Aug 29, 2024 | 48.37 | 48.40 | 48.33 | 48.39 | 35,171 | -0.02(-0.04%) |
Aug 28, 2024 | 48.39 | 48.42 | 48.38 | 48.41 | 27,120 | -0.00(-0.01%) |
Aug 27, 2024 | 48.35 | 48.42 | 48.33 | 48.41 | 39,071 | +0.02(+0.05%) |
Aug 26, 2024 | 48.49 | 48.49 | 48.38 | 48.39 | 32,795 | -0.04(-0.08%) |
Aug 23, 2024 | 48.31 | 48.44 | 48.31 | 48.43 | 53,198 | +0.16(+0.34%) |
Aug 22, 2024 | 48.29 | 48.29 | 48.21 | 48.26 | 39,152 | -0.10(-0.20%) |
Aug 21, 2024 | 48.29 | 48.41 | 48.25 | 48.36 | 57,371 | +0.12(+0.24%) |
Aug 20, 2024 | 48.23 | 48.24 | 48.20 | 48.24 | 20,599 | +0.10(+0.21%) |
Aug 19, 2024 | 48.16 | 48.18 | 48.13 | 48.14 | 15,361 | +0.00(+0.01%) |
Aug 16, 2024 | 48.12 | 48.14 | 48.06 | 48.14 | 10,853 | +0.11(+0.23%) |
Aug 15, 2024 | 48.01 | 48.06 | 48.00 | 48.03 | 58,246 | -0.10(-0.22%) |
Aug 14, 2024 | 48.16 | 48.20 | 48.14 | 48.14 | 37,142 | +0.02(+0.04%) |
Aug 13, 2024 | 48.08 | 48.14 | 48.05 | 48.12 | 24,190 | +0.18(+0.37%) |
Aug 12, 2024 | 47.84 | 47.98 | 47.84 | 47.94 | 50,473 | +0.03(+0.07%) |
Aug 09, 2024 | 47.93 | 47.93 | 47.84 | 47.90 | 94,858 | +0.11(+0.24%) |
Aug 08, 2024 | 47.79 | 47.80 | 47.75 | 47.79 | 25,724 | +0.02(+0.04%) |
Aug 07, 2024 | 47.87 | 47.91 | 47.76 | 47.77 | 58,427 | -0.10(-0.20%) |
Aug 06, 2024 | 48.03 | 48.03 | 47.86 | 47.87 | 72,154 | -0.09(-0.19%) |
Aug 05, 2024 | 48.06 | 48.12 | 47.92 | 47.96 | 55,238 | -0.14(-0.29%) |
Aug 02, 2024 | 48.08 | 48.12 | 47.98 | 48.10 | 41,320 | +0.32(+0.67%) |