Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 49.91 | 49.91 | 48.86 | 48.88 | 1,161,053 | -1.15(-2.30%) |
Oct 30, 2024 | 50.44 | 50.67 | 49.81 | 50.03 | 1,039,944 | -0.49(-0.97%) |
Oct 29, 2024 | 48.60 | 50.69 | 48.59 | 50.52 | 1,725,835 | +2.02(+4.16%) |
Oct 28, 2024 | 48.17 | 48.88 | 48.03 | 48.50 | 1,934,582 | +0.58(+1.21%) |
Oct 25, 2024 | 48.41 | 48.58 | 47.57 | 47.92 | 876,182 | -0.41(-0.85%) |
Oct 24, 2024 | 48.54 | 49.01 | 48.21 | 48.33 | 892,064 | -0.07(-0.14%) |
Oct 23, 2024 | 48.68 | 48.98 | 48.05 | 48.40 | 776,019 | -0.38(-0.78%) |
Oct 22, 2024 | 49.00 | 49.07 | 48.43 | 48.78 | 1,053,511 | -0.35(-0.71%) |
Oct 21, 2024 | 48.87 | 49.39 | 48.81 | 49.13 | 1,570,779 | +0.30(+0.61%) |
Oct 18, 2024 | 48.83 | 49.03 | 48.25 | 48.83 | 4,701,549 | -0.03(-0.06%) |
Oct 17, 2024 | 48.94 | 49.05 | 48.47 | 48.86 | 1,429,204 | +0.00(+0.00%) |
Oct 16, 2024 | 49.19 | 49.49 | 48.85 | 48.86 | 1,493,674 | -0.20(-0.41%) |
Oct 15, 2024 | 49.16 | 49.56 | 48.94 | 49.06 | 1,176,624 | +0.05(+0.10%) |
Oct 14, 2024 | 49.30 | 49.30 | 47.90 | 49.01 | 1,631,935 | -0.29(-0.59%) |
Oct 11, 2024 | 48.93 | 49.32 | 48.86 | 49.30 | 852,130 | +0.55(+1.13%) |
Oct 10, 2024 | 49.30 | 49.65 | 48.43 | 48.75 | 1,314,698 | -0.75(-1.52%) |
Oct 09, 2024 | 49.66 | 50.03 | 49.14 | 49.50 | 1,349,192 | -0.18(-0.36%) |
Oct 08, 2024 | 48.33 | 49.74 | 48.12 | 49.68 | 1,710,871 | +1.67(+3.48%) |
Oct 07, 2024 | 48.22 | 48.31 | 47.62 | 48.01 | 1,291,727 | -0.36(-0.74%) |
Oct 04, 2024 | 48.38 | 48.59 | 47.48 | 48.37 | 1,509,726 | +0.14(+0.29%) |
Oct 03, 2024 | 47.15 | 48.48 | 46.99 | 48.23 | 1,864,358 | +1.35(+2.88%) |
Oct 02, 2024 | 47.15 | 47.23 | 46.43 | 46.88 | 1,076,870 | -0.16(-0.34%) |
Oct 01, 2024 | 47.09 | 47.19 | 46.66 | 47.04 | 991,616 | -0.12(-0.25%) |
Sep 30, 2024 | 46.40 | 47.23 | 45.99 | 47.16 | 950,185 | +0.76(+1.64%) |
Sep 27, 2024 | 46.77 | 46.91 | 45.81 | 46.40 | 942,484 | -0.25(-0.54%) |
Sep 26, 2024 | 47.50 | 47.50 | 46.42 | 46.65 | 1,873,150 | -0.52(-1.10%) |
Sep 25, 2024 | 47.20 | 47.38 | 46.83 | 47.17 | 789,262 | +0.07(+0.15%) |
Sep 24, 2024 | 46.73 | 47.54 | 46.66 | 47.10 | 940,107 | +0.31(+0.66%) |
Sep 23, 2024 | 46.28 | 46.81 | 46.05 | 46.79 | 890,820 | +0.68(+1.47%) |
Sep 20, 2024 | 46.36 | 46.36 | 45.85 | 46.11 | 2,647,430 | -0.58(-1.24%) |
Sep 19, 2024 | 46.76 | 46.76 | 45.97 | 46.69 | 955,047 | +0.94(+2.05%) |
Sep 18, 2024 | 46.39 | 46.50 | 45.68 | 45.75 | 1,323,393 | -0.61(-1.32%) |
Sep 17, 2024 | 46.73 | 46.89 | 45.81 | 46.36 | 1,010,272 | -0.24(-0.52%) |
Sep 16, 2024 | 46.33 | 46.85 | 46.01 | 46.60 | 820,838 | +0.36(+0.78%) |
Sep 13, 2024 | 46.23 | 47.00 | 45.77 | 46.24 | 870,358 | +0.18(+0.39%) |
Sep 12, 2024 | 46.55 | 46.69 | 45.50 | 46.06 | 1,166,156 | -0.63(-1.35%) |
Sep 11, 2024 | 46.49 | 46.86 | 45.82 | 46.69 | 1,054,629 | +0.29(+0.62%) |
Sep 10, 2024 | 45.86 | 46.45 | 45.72 | 46.40 | 1,065,729 | +0.81(+1.78%) |
Sep 09, 2024 | 45.15 | 46.09 | 45.03 | 45.59 | 971,581 | +0.54(+1.21%) |
Sep 06, 2024 | 46.68 | 46.89 | 45.01 | 45.05 | 747,340 | -1.60(-3.43%) |
Sep 05, 2024 | 46.50 | 46.65 | 46.19 | 46.65 | 854,125 | -0.02(-0.04%) |
Sep 04, 2024 | 46.47 | 46.81 | 46.08 | 46.66 | 709,430 | +0.04(+0.09%) |
Sep 03, 2024 | 47.48 | 47.48 | 46.39 | 46.62 | 1,218,255 | -0.93(-1.95%) |
Aug 30, 2024 | 47.17 | 47.62 | 46.86 | 47.55 | 869,950 | +0.37(+0.78%) |
Aug 29, 2024 | 46.98 | 47.68 | 46.68 | 47.18 | 936,480 | +0.34(+0.72%) |
Aug 28, 2024 | 47.34 | 47.36 | 46.75 | 46.84 | 643,345 | -0.48(-1.01%) |
Aug 27, 2024 | 46.86 | 47.41 | 46.56 | 47.32 | 1,447,785 | +0.32(+0.68%) |
Aug 26, 2024 | 47.54 | 48.26 | 46.71 | 47.00 | 695,920 | -0.14(-0.29%) |
Aug 23, 2024 | 46.95 | 47.46 | 46.76 | 47.14 | 768,270 | +0.23(+0.48%) |
Aug 22, 2024 | 47.00 | 47.14 | 46.62 | 46.92 | 684,650 | -0.04(-0.09%) |
Aug 21, 2024 | 46.67 | 46.96 | 46.12 | 46.96 | 1,065,260 | +0.42(+0.89%) |
Aug 20, 2024 | 46.51 | 46.71 | 46.13 | 46.54 | 1,268,915 | -0.01(-0.03%) |
Aug 19, 2024 | 45.83 | 46.60 | 45.63 | 46.55 | 1,086,400 | +0.75(+1.64%) |
Aug 16, 2024 | 45.55 | 45.86 | 45.50 | 45.80 | 765,080 | +0.12(+0.27%) |
Aug 15, 2024 | 46.03 | 46.03 | 45.46 | 45.68 | 756,750 | +0.35(+0.78%) |
Aug 14, 2024 | 44.81 | 45.66 | 44.81 | 45.33 | 1,093,001 | +0.32(+0.71%) |
Aug 13, 2024 | 45.31 | 45.48 | 44.89 | 45.01 | 1,250,538 | -0.01(-0.01%) |
Aug 12, 2024 | 45.41 | 45.54 | 44.79 | 45.01 | 997,494 | -0.31(-0.68%) |
Aug 09, 2024 | 46.05 | 46.06 | 44.94 | 45.32 | 1,738,606 | -0.97(-2.10%) |
Aug 08, 2024 | 46.21 | 46.55 | 45.61 | 46.29 | 1,260,375 | +0.62(+1.36%) |
Aug 07, 2024 | 46.00 | 46.63 | 45.30 | 45.67 | 1,857,779 | +0.30(+0.65%) |
Aug 06, 2024 | 45.10 | 46.71 | 44.95 | 45.38 | 2,568,437 | +0.35(+0.77%) |
Aug 05, 2024 | 44.03 | 46.28 | 43.40 | 45.03 | 3,036,155 | -0.91(-1.99%) |
Aug 02, 2024 | 45.82 | 45.94 | 44.63 | 45.94 | 2,904,997 | -0.50(-1.07%) |