Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 47.41 | 47.56 | 47.41 | 47.55 | 71,310 | +0.11(+0.23%) |
Oct 10, 2024 | 47.39 | 47.45 | 47.35 | 47.44 | 59,475 | +0.00(+0.00%) |
Oct 09, 2024 | 47.44 | 47.50 | 47.40 | 47.44 | 61,739 | -0.05(-0.11%) |
Oct 08, 2024 | 47.44 | 47.49 | 47.40 | 47.49 | 69,887 | +0.10(+0.21%) |
Oct 07, 2024 | 47.52 | 47.52 | 47.38 | 47.39 | 123,535 | -0.25(-0.52%) |
Oct 04, 2024 | 47.67 | 47.74 | 47.54 | 47.64 | 975,220 | -0.03(-0.06%) |
Oct 03, 2024 | 47.71 | 47.71 | 47.61 | 47.67 | 211,933 | -0.09(-0.20%) |
Oct 02, 2024 | 47.72 | 47.77 | 47.66 | 47.77 | 212,997 | -0.01(-0.01%) |
Oct 01, 2024 | 47.79 | 47.86 | 47.71 | 47.77 | 116,837 | -0.02(-0.05%) |
Sep 30, 2024 | 47.78 | 47.83 | 47.71 | 47.80 | 101,780 | +0.03(+0.06%) |
Sep 27, 2024 | 47.68 | 47.78 | 47.68 | 47.77 | 121,177 | +0.12(+0.25%) |
Sep 26, 2024 | 47.74 | 47.74 | 47.59 | 47.65 | 1,028,689 | +0.01(+0.02%) |
Sep 25, 2024 | 47.63 | 47.66 | 47.61 | 47.64 | 74,125 | -0.03(-0.06%) |
Sep 24, 2024 | 47.65 | 47.73 | 47.63 | 47.67 | 101,709 | -0.02(-0.04%) |
Sep 23, 2024 | 47.75 | 47.75 | 47.67 | 47.69 | 85,007 | -0.06(-0.13%) |
Sep 20, 2024 | 47.74 | 47.77 | 47.63 | 47.75 | 128,537 | -0.03(-0.06%) |
Sep 19, 2024 | 47.83 | 47.83 | 47.68 | 47.78 | 95,659 | +0.20(+0.42%) |
Sep 18, 2024 | 47.55 | 47.80 | 47.49 | 47.58 | 129,458 | +0.04(+0.08%) |
Sep 17, 2024 | 47.54 | 47.56 | 47.47 | 47.54 | 92,048 | +0.06(+0.13%) |
Sep 16, 2024 | 47.37 | 47.53 | 47.36 | 47.48 | 153,683 | +0.12(+0.25%) |
Sep 13, 2024 | 47.31 | 47.42 | 47.31 | 47.36 | 108,990 | +0.11(+0.23%) |
Sep 12, 2024 | 47.16 | 47.32 | 47.15 | 47.25 | 230,189 | +0.04(+0.09%) |
Sep 11, 2024 | 47.10 | 47.21 | 47.03 | 47.20 | 121,449 | +0.06(+0.14%) |
Sep 10, 2024 | 47.25 | 47.29 | 47.08 | 47.14 | 73,509 | -0.14(-0.29%) |
Sep 09, 2024 | 47.20 | 47.28 | 47.14 | 47.28 | 77,359 | +0.15(+0.32%) |
Sep 06, 2024 | 47.25 | 47.27 | 47.04 | 47.13 | 181,939 | -0.09(-0.19%) |
Sep 05, 2024 | 47.14 | 47.23 | 47.09 | 47.22 | 588,269 | +0.16(+0.34%) |
Sep 04, 2024 | 46.88 | 47.10 | 46.88 | 47.06 | 90,593 | +0.14(+0.30%) |
Sep 03, 2024 | 47.02 | 47.05 | 46.89 | 46.92 | 69,353 | -0.10(-0.22%) |
Aug 30, 2024 | 47.11 | 47.11 | 47.01 | 47.02 | 102,211 | -0.01(-0.02%) |
Aug 29, 2024 | 47.05 | 47.08 | 47.00 | 47.03 | 115,402 | +0.01(+0.02%) |
Aug 28, 2024 | 47.02 | 47.06 | 46.97 | 47.02 | 70,266 | +0.02(+0.04%) |
Aug 27, 2024 | 46.95 | 47.05 | 46.93 | 47.00 | 88,796 | +0.02(+0.04%) |
Aug 26, 2024 | 47.07 | 47.08 | 46.98 | 46.98 | 70,386 | -0.07(-0.15%) |
Aug 23, 2024 | 46.92 | 47.06 | 46.87 | 47.05 | 100,414 | +0.24(+0.51%) |
Aug 22, 2024 | 46.86 | 46.86 | 46.76 | 46.81 | 94,547 | -0.03(-0.07%) |
Aug 21, 2024 | 46.79 | 46.87 | 46.77 | 46.85 | 89,591 | +0.12(+0.26%) |
Aug 20, 2024 | 46.80 | 46.80 | 46.66 | 46.72 | 65,117 | -0.03(-0.06%) |
Aug 19, 2024 | 46.65 | 46.77 | 46.64 | 46.75 | 74,287 | +0.08(+0.17%) |
Aug 16, 2024 | 46.52 | 46.70 | 46.51 | 46.68 | 91,966 | +0.16(+0.35%) |
Aug 15, 2024 | 46.51 | 46.58 | 46.44 | 46.51 | 97,935 | +0.07(+0.15%) |
Aug 14, 2024 | 46.36 | 46.47 | 46.33 | 46.44 | 77,711 | +0.08(+0.18%) |
Aug 13, 2024 | 46.23 | 46.36 | 46.21 | 46.36 | 54,652 | +0.20(+0.43%) |
Aug 12, 2024 | 46.16 | 46.17 | 46.09 | 46.16 | 103,925 | +0.04(+0.09%) |
Aug 09, 2024 | 46.16 | 46.18 | 46.05 | 46.12 | 108,675 | -0.02(-0.04%) |
Aug 08, 2024 | 46.11 | 46.17 | 46.00 | 46.14 | 82,167 | +0.17(+0.37%) |
Aug 07, 2024 | 46.14 | 46.20 | 45.95 | 45.97 | 77,871 | +0.06(+0.13%) |
Aug 06, 2024 | 45.99 | 46.07 | 45.73 | 45.91 | 174,349 | +0.14(+0.30%) |
Aug 05, 2024 | 45.64 | 45.91 | 45.64 | 45.78 | 524,840 | -0.35(-0.76%) |
Aug 02, 2024 | 46.19 | 46.23 | 46.05 | 46.13 | 87,636 | -0.13(-0.28%) |