Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 49.52 | 49.61 | 49.52 | 49.60 | 825 | +0.18(+0.36%) |
Oct 17, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 135 | +0.00(+0.00%) |
Oct 16, 2024 | 49.26 | 49.42 | 49.26 | 49.42 | 298 | +0.23(+0.47%) |
Oct 15, 2024 | 49.23 | 49.23 | 49.16 | 49.19 | 227 | -0.42(-0.85%) |
Oct 14, 2024 | 49.45 | 49.61 | 49.44 | 49.61 | 1,070 | +0.38(+0.78%) |
Oct 11, 2024 | 49.16 | 49.26 | 49.16 | 49.23 | 3,622 | +0.30(+0.62%) |
Oct 10, 2024 | 48.77 | 48.92 | 48.75 | 48.92 | 835 | -0.10(-0.21%) |
Oct 09, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 87 | +0.34(+0.70%) |
Oct 08, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 80 | +0.50(+1.04%) |
Oct 07, 2024 | 48.58 | 48.58 | 48.18 | 48.18 | 365 | -0.42(-0.86%) |
Oct 04, 2024 | 48.42 | 48.60 | 48.42 | 48.60 | 235 | +0.44(+0.91%) |
Oct 03, 2024 | 48.12 | 48.16 | 48.05 | 48.16 | 557 | -0.07(-0.15%) |
Oct 02, 2024 | 48.30 | 48.39 | 48.22 | 48.23 | 1,307 | +0.01(+0.02%) |
Oct 01, 2024 | 48.61 | 48.61 | 48.17 | 48.22 | 1,156 | -0.42(-0.86%) |
Sep 30, 2024 | 48.63 | 48.65 | 48.35 | 48.64 | 957 | +0.10(+0.20%) |
Sep 27, 2024 | 48.77 | 48.77 | 48.50 | 48.54 | 1,222 | -0.03(-0.06%) |
Sep 26, 2024 | 48.55 | 48.61 | 48.50 | 48.57 | 3,472 | +0.21(+0.44%) |
Sep 25, 2024 | 48.52 | 48.52 | 48.36 | 48.36 | 1,522 | -0.16(-0.34%) |
Sep 24, 2024 | 48.26 | 48.53 | 48.26 | 48.52 | 1,184 | +0.15(+0.32%) |
Sep 23, 2024 | 48.32 | 48.37 | 48.32 | 48.37 | 203 | +0.13(+0.28%) |
Sep 20, 2024 | 48.16 | 48.24 | 48.16 | 48.24 | 846 | -0.09(-0.18%) |
Sep 19, 2024 | 48.28 | 48.41 | 48.28 | 48.32 | 2,673 | +0.81(+1.70%) |
Sep 18, 2024 | 47.58 | 47.89 | 47.51 | 47.52 | 29,125 | -0.06(-0.14%) |
Sep 17, 2024 | 47.75 | 47.75 | 47.53 | 47.58 | 883 | -0.08(-0.16%) |
Sep 16, 2024 | 47.44 | 47.66 | 47.44 | 47.66 | 586 | +0.08(+0.16%) |
Sep 13, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 100 | +0.29(+0.62%) |
Sep 12, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 76 | +0.33(+0.70%) |
Sep 11, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 108 | +0.50(+1.08%) |
Sep 10, 2024 | 46.28 | 46.46 | 46.28 | 46.46 | 172 | +0.27(+0.58%) |
Sep 09, 2024 | 46.05 | 46.19 | 46.01 | 46.19 | 1,490 | +0.48(+1.05%) |
Sep 06, 2024 | 45.68 | 45.71 | 45.68 | 45.71 | 183 | -0.75(-1.61%) |
Sep 05, 2024 | 46.45 | 46.46 | 46.34 | 46.46 | 300 | -0.22(-0.48%) |
Sep 04, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 191 | -0.02(-0.05%) |
Sep 03, 2024 | 47.54 | 47.54 | 46.70 | 46.70 | 511 | -1.00(-2.09%) |
Aug 30, 2024 | 47.27 | 47.70 | 47.27 | 47.70 | 472 | +0.45(+0.95%) |
Aug 29, 2024 | 47.72 | 47.72 | 47.25 | 47.25 | 173 | -0.06(-0.13%) |
Aug 28, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 178 | -0.23(-0.48%) |
Aug 27, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 145 | +0.10(+0.21%) |
Aug 26, 2024 | 47.51 | 47.51 | 47.44 | 47.44 | 200 | -0.18(-0.37%) |
Aug 23, 2024 | 47.42 | 47.62 | 47.42 | 47.62 | 1,924 | +0.54(+1.15%) |
Aug 22, 2024 | 47.52 | 47.52 | 47.08 | 47.08 | 1,070 | -0.34(-0.72%) |
Aug 21, 2024 | 47.38 | 47.46 | 47.34 | 47.42 | 1,899 | +0.11(+0.23%) |
Aug 20, 2024 | 47.47 | 47.47 | 47.25 | 47.31 | 3,412 | -0.08(-0.17%) |
Aug 19, 2024 | 47.08 | 47.39 | 47.08 | 47.39 | 1,693 | +0.43(+0.91%) |
Aug 16, 2024 | 46.95 | 46.96 | 46.95 | 46.96 | 124 | +0.14(+0.30%) |
Aug 15, 2024 | 46.87 | 46.88 | 46.82 | 46.82 | 768 | +0.68(+1.47%) |
Aug 14, 2024 | 45.89 | 46.14 | 45.88 | 46.14 | 1,241 | +0.24(+0.51%) |
Aug 13, 2024 | 45.83 | 45.91 | 45.83 | 45.91 | 537 | +0.65(+1.43%) |
Aug 12, 2024 | 45.26 | 45.26 | 45.25 | 45.26 | 2,670 | +0.06(+0.13%) |
Aug 09, 2024 | 44.95 | 45.20 | 44.92 | 45.20 | 7,355 | +0.20(+0.44%) |
Aug 08, 2024 | 44.67 | 45.00 | 44.67 | 45.00 | 4,323 | +1.07(+2.44%) |
Aug 07, 2024 | 44.92 | 44.99 | 43.93 | 43.93 | 5,326 | -0.36(-0.81%) |
Aug 06, 2024 | 44.31 | 44.50 | 44.29 | 44.29 | 2,322 | +0.52(+1.20%) |
Aug 05, 2024 | 43.74 | 44.19 | 43.66 | 43.77 | 21,855 | -1.34(-2.97%) |
Aug 02, 2024 | 44.90 | 45.11 | 44.86 | 45.11 | 1,900 | -0.84(-1.83%) |