Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 47.86 | 47.90 | 47.76 | 47.90 | 14,497 | -0.08(-0.16%) |
Oct 11, 2024 | 47.93 | 48.02 | 47.91 | 47.98 | 11,508 | +0.03(+0.06%) |
Oct 10, 2024 | 47.96 | 47.98 | 47.83 | 47.95 | 661,351 | -0.03(-0.06%) |
Oct 09, 2024 | 48.07 | 48.08 | 47.96 | 47.98 | 510,292 | -0.16(-0.33%) |
Oct 08, 2024 | 48.04 | 48.13 | 48.04 | 48.13 | 5,913 | +0.03(+0.06%) |
Oct 07, 2024 | 48.12 | 48.15 | 48.09 | 48.11 | 6,343 | -0.17(-0.36%) |
Oct 04, 2024 | 48.37 | 48.41 | 48.25 | 48.28 | 7,749 | -0.46(-0.95%) |
Oct 03, 2024 | 48.85 | 48.86 | 48.74 | 48.74 | 9,205 | -0.22(-0.45%) |
Oct 02, 2024 | 48.91 | 48.98 | 48.90 | 48.96 | 5,377 | -0.15(-0.30%) |
Oct 01, 2024 | 49.20 | 49.24 | 49.08 | 49.11 | 10,209 | +0.21(+0.42%) |
Sep 30, 2024 | 49.02 | 49.05 | 48.88 | 48.90 | 16,819 | -0.16(-0.33%) |
Sep 27, 2024 | 49.03 | 49.10 | 48.97 | 49.06 | 167,318 | +0.16(+0.33%) |
Sep 26, 2024 | 48.84 | 48.92 | 48.84 | 48.90 | 6,053 | -0.04(-0.08%) |
Sep 25, 2024 | 48.98 | 49.00 | 48.94 | 48.94 | 8,185 | -0.18(-0.37%) |
Sep 24, 2024 | 48.98 | 49.12 | 48.98 | 49.12 | 6,472 | +0.06(+0.12%) |
Sep 23, 2024 | 49.00 | 49.08 | 48.90 | 49.06 | 50,395 | -0.02(-0.05%) |
Sep 20, 2024 | 49.01 | 49.11 | 48.99 | 49.09 | 11,686 | -0.00(-0.00%) |
Sep 19, 2024 | 48.99 | 49.10 | 48.99 | 49.09 | 13,302 | -0.02(-0.05%) |
Sep 18, 2024 | 49.25 | 49.29 | 49.11 | 49.11 | 7,339 | -0.21(-0.42%) |
Sep 17, 2024 | 49.37 | 49.37 | 49.31 | 49.32 | 9,620 | -0.11(-0.22%) |
Sep 16, 2024 | 49.32 | 49.43 | 49.32 | 49.43 | 11,637 | +0.12(+0.24%) |
Sep 13, 2024 | 49.33 | 49.37 | 49.29 | 49.31 | 19,991 | +0.10(+0.20%) |
Sep 12, 2024 | 49.19 | 49.22 | 49.12 | 49.21 | 17,595 | -0.08(-0.16%) |
Sep 11, 2024 | 49.19 | 49.38 | 49.19 | 49.29 | 12,202 | -0.03(-0.06%) |
Sep 10, 2024 | 49.13 | 49.33 | 49.13 | 49.32 | 6,378 | +0.21(+0.43%) |
Sep 09, 2024 | 49.08 | 49.13 | 49.08 | 49.11 | 5,666 | +0.04(+0.08%) |
Sep 06, 2024 | 48.98 | 49.25 | 48.93 | 49.07 | 21,685 | +0.09(+0.18%) |
Sep 05, 2024 | 49.01 | 49.01 | 48.85 | 48.98 | 10,806 | +0.10(+0.20%) |
Sep 04, 2024 | 48.63 | 48.88 | 48.63 | 48.88 | 5,460 | +0.29(+0.60%) |
Sep 03, 2024 | 48.54 | 48.60 | 48.53 | 48.59 | 9,987 | +0.32(+0.66%) |
Aug 30, 2024 | 48.46 | 48.49 | 48.27 | 48.27 | 20,558 | -0.19(-0.39%) |
Aug 29, 2024 | 48.46 | 48.46 | 48.37 | 48.46 | 8,802 | -0.09(-0.18%) |
Aug 28, 2024 | 48.57 | 48.59 | 48.51 | 48.55 | 96,851 | +0.00(+0.00%) |
Aug 27, 2024 | 48.47 | 48.58 | 48.47 | 48.55 | 5,377 | -0.03(-0.06%) |
Aug 26, 2024 | 48.61 | 48.68 | 48.58 | 48.58 | 5,266 | -0.04(-0.08%) |
Aug 23, 2024 | 48.46 | 48.65 | 48.46 | 48.62 | 5,422 | +0.19(+0.40%) |
Aug 22, 2024 | 48.44 | 48.50 | 48.37 | 48.42 | 5,681 | -0.22(-0.45%) |
Aug 21, 2024 | 48.56 | 48.73 | 48.51 | 48.64 | 10,520 | +0.11(+0.23%) |
Aug 20, 2024 | 48.47 | 48.53 | 48.47 | 48.53 | 4,266 | +0.19(+0.39%) |
Aug 19, 2024 | 48.31 | 48.38 | 48.31 | 48.34 | 6,685 | +0.06(+0.12%) |
Aug 16, 2024 | 48.27 | 48.28 | 48.18 | 48.28 | 11,865 | +0.09(+0.19%) |
Aug 15, 2024 | 48.18 | 48.20 | 48.06 | 48.20 | 10,716 | -0.28(-0.58%) |
Aug 14, 2024 | 48.44 | 48.54 | 48.44 | 48.48 | 19,001 | +0.05(+0.11%) |
Aug 13, 2024 | 48.38 | 48.42 | 48.34 | 48.42 | 5,862 | +0.21(+0.43%) |
Aug 12, 2024 | 48.01 | 48.23 | 48.01 | 48.22 | 14,694 | +0.14(+0.29%) |
Aug 09, 2024 | 48.12 | 48.12 | 48.06 | 48.08 | 9,867 | +0.17(+0.35%) |
Aug 08, 2024 | 47.88 | 47.92 | 47.84 | 47.91 | 6,755 | -0.11(-0.23%) |
Aug 07, 2024 | 48.06 | 48.10 | 47.96 | 48.02 | 19,728 | -0.19(-0.39%) |
Aug 06, 2024 | 48.47 | 48.47 | 48.17 | 48.21 | 326,406 | -0.45(-0.92%) |
Aug 05, 2024 | 48.97 | 49.34 | 48.46 | 48.65 | 62,734 | +0.06(+0.12%) |
Aug 02, 2024 | 48.37 | 48.60 | 48.37 | 48.59 | 31,139 | +0.70(+1.45%) |