Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 48.43 | 48.59 | 48.26 | 48.30 | 50,189 | -0.05(-0.10%) |
Oct 24, 2024 | 48.33 | 48.39 | 48.18 | 48.35 | 11,666 | +0.11(+0.23%) |
Oct 23, 2024 | 48.40 | 48.42 | 48.10 | 48.24 | 34,009 | -0.27(-0.56%) |
Oct 22, 2024 | 48.37 | 48.57 | 48.37 | 48.51 | 15,719 | +0.03(+0.06%) |
Oct 21, 2024 | 48.53 | 48.54 | 48.37 | 48.48 | 18,216 | -0.07(-0.14%) |
Oct 18, 2024 | 48.54 | 48.64 | 48.50 | 48.55 | 97,829 | +0.16(+0.33%) |
Oct 17, 2024 | 48.54 | 48.56 | 48.39 | 48.39 | 23,390 | -0.08(-0.17%) |
Oct 16, 2024 | 48.32 | 48.47 | 48.28 | 48.47 | 120,481 | +0.17(+0.34%) |
Oct 15, 2024 | 48.46 | 48.52 | 48.27 | 48.30 | 13,661 | -0.15(-0.30%) |
Oct 14, 2024 | 48.42 | 48.51 | 48.40 | 48.45 | 136,369 | +0.14(+0.28%) |
Oct 11, 2024 | 48.22 | 48.33 | 48.05 | 48.31 | 42,238 | +0.17(+0.36%) |
Oct 10, 2024 | 48.12 | 48.22 | 48.02 | 48.14 | 1,040,710 | +0.02(+0.04%) |
Oct 09, 2024 | 47.96 | 48.18 | 47.92 | 48.12 | 1,771,413 | +0.14(+0.28%) |
Oct 08, 2024 | 47.78 | 48.00 | 47.78 | 47.98 | 21,017 | +0.27(+0.57%) |
Oct 07, 2024 | 47.84 | 47.90 | 47.66 | 47.71 | 44,178 | -0.28(-0.58%) |
Oct 04, 2024 | 47.94 | 47.99 | 47.76 | 47.99 | 9,329 | +0.22(+0.46%) |
Oct 03, 2024 | 47.83 | 47.83 | 47.61 | 47.77 | 9,852 | -0.06(-0.13%) |
Oct 02, 2024 | 47.77 | 47.87 | 47.75 | 47.83 | 12,513 | +0.01(+0.02%) |
Oct 01, 2024 | 47.98 | 48.04 | 47.69 | 47.82 | 32,544 | -0.29(-0.60%) |
Sep 30, 2024 | 47.82 | 48.11 | 47.81 | 48.11 | 31,192 | +0.14(+0.29%) |
Sep 27, 2024 | 48.00 | 48.12 | 47.91 | 47.97 | 162,314 | -0.05(-0.10%) |
Sep 26, 2024 | 48.13 | 48.13 | 47.88 | 48.02 | 208,243 | +0.12(+0.25%) |
Sep 25, 2024 | 47.93 | 47.97 | 47.81 | 47.90 | 803,934 | -0.01(-0.03%) |
Sep 24, 2024 | 47.88 | 47.95 | 47.73 | 47.91 | 486,291 | +0.04(+0.09%) |
Sep 23, 2024 | 47.74 | 47.87 | 47.74 | 47.87 | 48,007 | +0.15(+0.31%) |
Sep 20, 2024 | 47.74 | 47.78 | 47.54 | 47.72 | 42,743 | -0.10(-0.21%) |
Sep 19, 2024 | 47.67 | 47.90 | 47.61 | 47.82 | 27,244 | +0.53(+1.12%) |
Sep 18, 2024 | 47.36 | 47.63 | 47.22 | 47.29 | 47,274 | -0.08(-0.17%) |
Sep 17, 2024 | 47.46 | 47.52 | 47.27 | 47.37 | 18,101 | -0.03(-0.06%) |
Sep 16, 2024 | 47.26 | 47.40 | 47.17 | 47.40 | 14,224 | +0.10(+0.21%) |
Sep 13, 2024 | 47.19 | 47.36 | 47.19 | 47.30 | 10,382 | +0.17(+0.36%) |
Sep 12, 2024 | 46.86 | 47.17 | 46.83 | 47.13 | 16,237 | +0.27(+0.58%) |
Sep 11, 2024 | 46.54 | 46.89 | 46.00 | 46.86 | 41,050 | +0.27(+0.58%) |
Sep 10, 2024 | 46.48 | 46.59 | 46.26 | 46.59 | 51,555 | +0.14(+0.30%) |
Sep 09, 2024 | 46.35 | 46.47 | 46.24 | 46.45 | 141,133 | +0.43(+0.93%) |
Sep 06, 2024 | 46.54 | 46.63 | 45.99 | 46.02 | 37,285 | -0.59(-1.27%) |
Sep 05, 2024 | 46.68 | 46.84 | 46.43 | 46.61 | 39,123 | -0.08(-0.17%) |
Sep 04, 2024 | 46.70 | 46.86 | 46.58 | 46.69 | 27,388 | -0.04(-0.09%) |
Sep 03, 2024 | 47.27 | 47.27 | 46.56 | 46.73 | 15,850 | -0.64(-1.35%) |
Aug 30, 2024 | 47.19 | 47.40 | 46.96 | 47.37 | 86,362 | +0.29(+0.62%) |
Aug 29, 2024 | 47.22 | 47.33 | 46.99 | 47.08 | 55,911 | +0.04(+0.09%) |
Aug 28, 2024 | 47.28 | 47.28 | 46.93 | 47.04 | 25,361 | -0.19(-0.40%) |
Aug 27, 2024 | 47.14 | 47.23 | 47.03 | 47.23 | 10,098 | +0.05(+0.11%) |
Aug 26, 2024 | 47.30 | 47.30 | 47.08 | 47.18 | 29,414 | -0.04(-0.07%) |
Aug 23, 2024 | 47.00 | 47.24 | 46.99 | 47.22 | 36,196 | +0.37(+0.78%) |
Aug 22, 2024 | 47.18 | 47.30 | 46.81 | 46.85 | 34,638 | -0.32(-0.68%) |
Aug 21, 2024 | 47.08 | 47.19 | 46.97 | 47.17 | 137,344 | +0.17(+0.37%) |
Aug 20, 2024 | 47.07 | 47.13 | 46.92 | 47.00 | 42,292 | -0.06(-0.12%) |
Aug 19, 2024 | 46.84 | 47.05 | 46.77 | 47.05 | 41,108 | +0.23(+0.50%) |
Aug 16, 2024 | 46.67 | 46.82 | 46.65 | 46.82 | 31,040 | +0.12(+0.26%) |
Aug 15, 2024 | 46.50 | 46.72 | 46.50 | 46.70 | 28,976 | +0.43(+0.93%) |
Aug 14, 2024 | 46.15 | 46.30 | 45.95 | 46.27 | 51,703 | +0.14(+0.30%) |
Aug 13, 2024 | 45.79 | 46.13 | 45.76 | 46.13 | 63,581 | +0.57(+1.25%) |
Aug 12, 2024 | 45.66 | 45.73 | 45.46 | 45.56 | 63,137 | +0.02(+0.05%) |
Aug 09, 2024 | 45.32 | 45.60 | 45.30 | 45.54 | 227,264 | +0.14(+0.30%) |
Aug 08, 2024 | 44.96 | 45.43 | 44.96 | 45.40 | 43,529 | +0.72(+1.61%) |
Aug 07, 2024 | 45.37 | 45.43 | 44.64 | 44.68 | 136,827 | -0.23(-0.51%) |
Aug 06, 2024 | 44.75 | 45.34 | 44.63 | 44.91 | 74,715 | +0.45(+1.01%) |
Aug 05, 2024 | 43.91 | 45.22 | 43.77 | 44.46 | 175,313 | -1.06(-2.32%) |
Aug 02, 2024 | 45.82 | 45.82 | 45.23 | 45.52 | 78,693 | -0.58(-1.26%) |