Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 48.81 | 48.96 | 48.81 | 48.94 | 605,255 | -0.03(-0.06%) |
Oct 11, 2024 | 48.96 | 48.99 | 48.94 | 48.97 | 504,972 | +0.03(+0.06%) |
Oct 10, 2024 | 48.82 | 48.94 | 48.82 | 48.94 | 727,531 | +0.12(+0.25%) |
Oct 09, 2024 | 48.81 | 48.83 | 48.79 | 48.82 | 607,052 | -0.04(-0.08%) |
Oct 08, 2024 | 48.83 | 48.87 | 48.80 | 48.86 | 990,242 | +0.02(+0.04%) |
Oct 07, 2024 | 48.81 | 48.86 | 48.80 | 48.84 | 737,954 | -0.02(-0.04%) |
Oct 04, 2024 | 48.93 | 48.93 | 48.84 | 48.86 | 1,044,331 | -0.18(-0.37%) |
Oct 03, 2024 | 49.06 | 49.07 | 49.01 | 49.04 | 3,472,223 | -0.05(-0.10%) |
Oct 02, 2024 | 49.05 | 49.10 | 49.04 | 49.09 | 831,345 | +0.01(+0.02%) |
Oct 01, 2024 | 49.03 | 49.12 | 49.02 | 49.08 | 1,039,870 | +0.08(+0.16%) |
Sep 30, 2024 | 49.02 | 49.04 | 48.97 | 49.00 | 1,027,233 | -0.05(-0.10%) |
Sep 27, 2024 | 48.99 | 49.06 | 48.99 | 49.05 | 629,648 | +0.09(+0.18%) |
Sep 26, 2024 | 48.99 | 49.01 | 48.96 | 48.96 | 680,361 | -0.08(-0.16%) |
Sep 25, 2024 | 49.06 | 49.07 | 49.03 | 49.04 | 694,207 | -0.04(-0.08%) |
Sep 24, 2024 | 49.02 | 49.10 | 49.01 | 49.08 | 828,632 | +0.08(+0.16%) |
Sep 23, 2024 | 48.98 | 49.02 | 48.95 | 49.00 | 768,596 | -0.01(-0.02%) |
Sep 20, 2024 | 48.96 | 49.03 | 48.94 | 49.01 | 845,468 | +0.02(+0.04%) |
Sep 19, 2024 | 48.91 | 49.01 | 48.91 | 48.99 | 851,973 | +0.09(+0.18%) |
Sep 18, 2024 | 48.89 | 49.02 | 48.88 | 48.90 | 653,674 | -0.04(-0.08%) |
Sep 17, 2024 | 48.91 | 48.94 | 48.90 | 48.94 | 818,151 | +0.02(+0.04%) |
Sep 16, 2024 | 48.91 | 48.95 | 48.90 | 48.92 | 795,774 | +0.05(+0.10%) |
Sep 13, 2024 | 48.90 | 48.91 | 48.87 | 48.87 | 1,183,319 | +0.09(+0.18%) |
Sep 12, 2024 | 48.74 | 48.80 | 48.74 | 48.78 | 1,023,361 | +0.04(+0.08%) |
Sep 11, 2024 | 48.71 | 48.79 | 48.71 | 48.74 | 1,352,491 | +0.03(+0.06%) |
Sep 10, 2024 | 48.65 | 48.72 | 48.65 | 48.71 | 1,928,163 | +0.06(+0.12%) |
Sep 09, 2024 | 48.63 | 48.67 | 48.63 | 48.65 | 2,686,468 | +0.02(+0.04%) |
Sep 06, 2024 | 48.63 | 48.69 | 48.59 | 48.63 | 1,420,973 | +0.07(+0.14%) |
Sep 05, 2024 | 48.60 | 48.61 | 48.55 | 48.56 | 773,079 | +0.00(+0.00%) |
Sep 04, 2024 | 48.50 | 48.57 | 48.50 | 48.56 | 712,000 | +0.05(+0.10%) |
Sep 03, 2024 | 48.52 | 48.56 | 48.51 | 48.52 | 950,503 | +0.01(+0.02%) |
Aug 30, 2024 | 48.54 | 48.54 | 48.50 | 48.51 | 765,480 | -0.04(-0.08%) |
Aug 29, 2024 | 48.53 | 48.56 | 48.53 | 48.54 | 1,268,332 | -0.01(-0.02%) |
Aug 28, 2024 | 48.57 | 48.58 | 48.54 | 48.55 | 852,718 | -0.01(-0.02%) |
Aug 27, 2024 | 48.52 | 48.57 | 48.52 | 48.56 | 681,347 | +0.02(+0.04%) |
Aug 26, 2024 | 48.59 | 48.60 | 48.54 | 48.54 | 2,372,888 | +0.02(+0.04%) |
Aug 23, 2024 | 48.42 | 48.54 | 48.40 | 48.52 | 4,700,880 | +0.14(+0.29%) |
Aug 22, 2024 | 48.38 | 48.39 | 48.34 | 48.39 | 898,190 | -0.06(-0.12%) |
Aug 21, 2024 | 48.41 | 48.46 | 48.38 | 48.45 | 825,920 | +0.08(+0.16%) |
Aug 20, 2024 | 48.36 | 48.39 | 48.35 | 48.37 | 745,972 | +0.05(+0.10%) |
Aug 19, 2024 | 48.32 | 48.36 | 48.30 | 48.32 | 978,900 | -0.01(-0.02%) |
Aug 16, 2024 | 48.35 | 48.37 | 48.31 | 48.33 | 529,320 | +0.02(+0.04%) |
Aug 15, 2024 | 48.29 | 48.33 | 48.28 | 48.31 | 627,072 | -0.08(-0.16%) |
Aug 14, 2024 | 48.41 | 48.45 | 48.38 | 48.39 | 545,203 | -0.02(-0.04%) |
Aug 13, 2024 | 48.41 | 48.42 | 48.38 | 48.41 | 588,813 | +0.05(+0.10%) |
Aug 12, 2024 | 48.28 | 48.37 | 48.27 | 48.36 | 648,864 | +0.08(+0.16%) |
Aug 09, 2024 | 48.31 | 48.32 | 48.26 | 48.28 | 637,198 | +0.03(+0.06%) |
Aug 08, 2024 | 48.22 | 48.26 | 48.20 | 48.25 | 627,783 | -0.02(-0.04%) |
Aug 07, 2024 | 48.30 | 48.31 | 48.25 | 48.27 | 1,008,554 | -0.02(-0.04%) |
Aug 06, 2024 | 48.33 | 48.33 | 48.28 | 48.29 | 1,088,292 | -0.08(-0.16%) |
Aug 05, 2024 | 48.36 | 48.41 | 48.28 | 48.37 | 18,831,314 | +0.01(+0.02%) |
Aug 02, 2024 | 48.37 | 48.41 | 48.30 | 48.36 | 1,113,364 | +0.09(+0.19%) |