Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 08, 2024 | 47.35 | 47.71 | 47.34 | 47.57 | 19,387 | +0.34(+0.72%) |
Nov 07, 2024 | 47.39 | 47.41 | 47.22 | 47.23 | 15,073 | -0.02(-0.04%) |
Nov 06, 2024 | 47.22 | 47.31 | 47.00 | 47.25 | 14,335 | +1.11(+2.41%) |
Nov 05, 2024 | 45.86 | 46.18 | 45.86 | 46.14 | 12,097 | +0.42(+0.92%) |
Nov 04, 2024 | 45.89 | 45.93 | 45.61 | 45.72 | 18,642 | -0.07(-0.15%) |
Nov 01, 2024 | 45.96 | 46.14 | 45.79 | 45.79 | 19,215 | +0.01(+0.02%) |
Oct 31, 2024 | 46.07 | 46.08 | 45.78 | 45.78 | 10,221 | -0.46(-0.99%) |
Oct 30, 2024 | 46.33 | 46.50 | 46.24 | 46.24 | 18,374 | -0.07(-0.15%) |
Oct 29, 2024 | 46.33 | 46.46 | 46.29 | 46.31 | 15,492 | -0.14(-0.30%) |
Oct 28, 2024 | 46.41 | 46.53 | 46.41 | 46.45 | 12,029 | +0.20(+0.43%) |
Oct 25, 2024 | 46.70 | 46.72 | 46.24 | 46.25 | 9,352 | -0.30(-0.65%) |
Oct 24, 2024 | 46.73 | 46.73 | 46.49 | 46.55 | 12,166 | -0.11(-0.23%) |
Oct 23, 2024 | 46.75 | 46.81 | 46.48 | 46.66 | 11,147 | -0.22(-0.47%) |
Oct 22, 2024 | 46.72 | 46.92 | 46.65 | 46.88 | 8,183 | -0.05(-0.11%) |
Oct 21, 2024 | 47.26 | 47.26 | 46.84 | 46.93 | 17,199 | -0.38(-0.80%) |
Oct 18, 2024 | 47.20 | 47.31 | 47.15 | 47.31 | 9,122 | +0.13(+0.27%) |
Oct 17, 2024 | 47.35 | 47.35 | 47.15 | 47.18 | 13,796 | -0.02(-0.05%) |
Oct 16, 2024 | 46.98 | 47.26 | 46.98 | 47.20 | 12,967 | +0.28(+0.61%) |
Oct 15, 2024 | 47.07 | 47.29 | 46.92 | 46.92 | 10,655 | -0.24(-0.50%) |
Oct 14, 2024 | 46.91 | 47.19 | 46.89 | 47.16 | 11,500 | +0.39(+0.83%) |
Oct 11, 2024 | 46.48 | 46.82 | 46.48 | 46.77 | 29,259 | +0.33(+0.71%) |
Oct 10, 2024 | 46.55 | 46.56 | 46.32 | 46.44 | 11,851 | -0.22(-0.47%) |
Oct 09, 2024 | 46.11 | 46.68 | 46.11 | 46.66 | 345,510 | +0.52(+1.13%) |
Oct 08, 2024 | 45.96 | 46.20 | 45.96 | 46.14 | 12,874 | +0.25(+0.55%) |
Oct 07, 2024 | 46.19 | 46.22 | 45.85 | 45.89 | 9,036 | -0.44(-0.94%) |
Oct 04, 2024 | 46.23 | 46.34 | 46.05 | 46.32 | 8,795 | +0.25(+0.54%) |
Oct 03, 2024 | 46.07 | 46.16 | 45.92 | 46.08 | 16,968 | -0.15(-0.33%) |
Oct 02, 2024 | 46.29 | 46.35 | 46.09 | 46.23 | 35,571 | -0.07(-0.15%) |
Oct 01, 2024 | 46.41 | 46.41 | 46.13 | 46.30 | 16,996 | -0.25(-0.54%) |
Sep 30, 2024 | 46.34 | 46.56 | 46.12 | 46.55 | 41,617 | +0.25(+0.54%) |
Sep 27, 2024 | 46.44 | 46.56 | 46.30 | 46.30 | 20,993 | -0.01(-0.02%) |
Sep 26, 2024 | 46.32 | 46.34 | 46.23 | 46.31 | 15,532 | +0.23(+0.49%) |
Sep 25, 2024 | 46.28 | 46.29 | 46.00 | 46.08 | 20,381 | -0.19(-0.40%) |
Sep 24, 2024 | 46.38 | 46.38 | 46.25 | 46.27 | 16,311 | -0.08(-0.18%) |
Sep 23, 2024 | 46.28 | 46.37 | 46.15 | 46.35 | 23,827 | +0.17(+0.38%) |
Sep 20, 2024 | 46.21 | 46.24 | 46.04 | 46.18 | 11,897 | -0.05(-0.10%) |
Sep 19, 2024 | 46.33 | 46.33 | 46.13 | 46.23 | 29,883 | +0.41(+0.90%) |
Sep 18, 2024 | 46.04 | 46.13 | 45.82 | 45.82 | 24,878 | -0.10(-0.22%) |
Sep 17, 2024 | 46.14 | 46.17 | 45.83 | 45.92 | 19,107 | -0.16(-0.35%) |
Sep 16, 2024 | 45.86 | 46.09 | 45.86 | 46.08 | 22,687 | +0.24(+0.52%) |
Sep 13, 2024 | 45.74 | 45.90 | 45.68 | 45.84 | 38,969 | +0.33(+0.73%) |
Sep 12, 2024 | 45.33 | 45.53 | 45.08 | 45.51 | 127,000 | +0.21(+0.47%) |
Sep 11, 2024 | 45.08 | 45.32 | 44.39 | 45.29 | 365,812 | +0.09(+0.21%) |
Sep 10, 2024 | 45.18 | 45.20 | 44.86 | 45.20 | 10,434 | +0.18(+0.40%) |
Sep 09, 2024 | 44.74 | 45.15 | 44.74 | 45.02 | 29,879 | +0.50(+1.12%) |
Sep 06, 2024 | 44.95 | 45.11 | 44.49 | 44.52 | 23,225 | -0.46(-1.02%) |
Sep 05, 2024 | 45.23 | 45.24 | 44.83 | 44.98 | 14,003 | -0.33(-0.74%) |
Sep 04, 2024 | 45.20 | 45.42 | 45.15 | 45.32 | 14,790 | +0.08(+0.18%) |