Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 49.23 | 49.23 | 48.91 | 49.02 | 2,896 | +0.10(+0.20%) |
Oct 17, 2024 | 49.91 | 49.91 | 48.92 | 48.92 | 4,528 | +0.01(+0.02%) |
Oct 16, 2024 | 48.93 | 48.94 | 48.74 | 48.91 | 7,678 | +0.13(+0.27%) |
Oct 15, 2024 | 49.19 | 49.19 | 48.78 | 48.78 | 3,983 | +0.14(+0.29%) |
Oct 11, 2024 | 48.64 | 0 | +0.35(+0.72%) | |||
Oct 10, 2024 | 48.30 | 48.35 | 48.28 | 48.29 | 400 | -0.05(-0.10%) |
Oct 09, 2024 | 48.13 | 48.41 | 48.13 | 48.34 | 4,711 | +0.31(+0.65%) |
Oct 08, 2024 | 48.00 | 48.03 | 47.73 | 48.03 | 5,648 | +0.36(+0.76%) |
Oct 07, 2024 | 48.09 | 48.09 | 47.59 | 47.67 | 6,716 | -0.32(-0.67%) |
Oct 04, 2024 | 47.85 | 47.99 | 47.84 | 47.99 | 21,246 | +0.40(+0.84%) |
Oct 03, 2024 | 47.60 | 47.71 | 47.50 | 47.59 | 1,200 | -0.23(-0.48%) |
Oct 02, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 1,800 | +0.04(+0.08%) |
Oct 01, 2024 | 47.67 | 47.90 | 47.67 | 47.78 | 2,518 | -0.10(-0.21%) |
Sep 30, 2024 | 47.89 | 47.89 | 47.69 | 47.88 | 1,951 | -0.08(-0.17%) |
Sep 27, 2024 | 48.01 | 48.01 | 47.96 | 47.96 | 1,080 | +0.05(+0.10%) |
Sep 26, 2024 | 47.95 | 47.96 | 47.79 | 47.91 | 4,824 | +0.24(+0.50%) |
Sep 25, 2024 | 47.88 | 47.88 | 47.67 | 47.67 | 200 | -0.13(-0.27%) |
Sep 24, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 655 | +0.01(+0.02%) |
Sep 23, 2024 | 47.75 | 47.79 | 47.75 | 47.79 | 2,840 | -0.04(-0.08%) |
Sep 20, 2024 | 47.79 | 47.83 | 47.79 | 47.83 | 210 | -0.04(-0.08%) |
Sep 19, 2024 | 47.85 | 47.96 | 47.78 | 47.87 | 4,121 | +0.59(+1.25%) |
Sep 18, 2024 | 47.61 | 47.61 | 47.28 | 47.28 | 2,952 | -0.04(-0.08%) |
Sep 17, 2024 | 47.56 | 47.56 | 47.30 | 47.32 | 1,800 | -0.13(-0.27%) |
Sep 16, 2024 | 47.47 | 47.47 | 47.28 | 47.45 | 805 | +0.15(+0.32%) |
Sep 13, 2024 | 47.34 | 47.35 | 47.25 | 47.30 | 4,712 | +0.42(+0.90%) |
Sep 12, 2024 | 46.71 | 46.96 | 46.58 | 46.88 | 1,400 | +1.10(+2.40%) |
Sep 11, 2024 | 45.85 | 45.85 | 45.78 | 45.78 | 259 | -0.47(-1.02%) |
Sep 10, 2024 | 46.18 | 46.25 | 46.18 | 46.25 | 300 | +0.12(+0.26%) |
Sep 09, 2024 | 46.12 | 46.13 | 46.12 | 46.13 | 459 | +0.51(+1.12%) |
Sep 06, 2024 | 45.95 | 45.95 | 45.62 | 45.62 | 800 | -0.68(-1.47%) |
Sep 05, 2024 | 46.44 | 46.44 | 46.18 | 46.30 | 1,317 | -0.36(-0.77%) |
Sep 04, 2024 | 46.74 | 46.74 | 46.66 | 46.66 | 1,001 | -0.09(-0.19%) |
Sep 03, 2024 | 46.95 | 46.97 | 46.75 | 46.75 | 1,056 | -0.71(-1.50%) |
Aug 30, 2024 | 47.46 | 0 | +0.42(+0.89%) | |||
Aug 29, 2024 | 47.03 | 47.38 | 47.03 | 47.04 | 3,863 | +0.11(+0.23%) |
Aug 28, 2024 | 47.21 | 47.21 | 46.89 | 46.93 | 2,980 | -0.28(-0.59%) |
Aug 27, 2024 | 47.14 | 47.26 | 47.12 | 47.21 | 15,209 | +0.07(+0.15%) |
Aug 26, 2024 | 47.20 | 47.20 | 47.12 | 47.14 | 500 | -0.12(-0.25%) |
Aug 23, 2024 | 47.16 | 47.26 | 46.97 | 47.26 | 1,100 | +0.55(+1.18%) |
Aug 22, 2024 | 46.98 | 46.98 | 46.71 | 46.71 | 400 | -0.25(-0.53%) |
Aug 21, 2024 | 46.91 | 47.02 | 46.91 | 46.96 | 600 | +0.12(+0.26%) |
Aug 20, 2024 | 46.78 | 46.84 | 46.78 | 46.84 | 935 | +0.11(+0.24%) |
Aug 19, 2024 | 46.60 | 46.73 | 46.59 | 46.73 | 510 | +0.15(+0.32%) |
Aug 16, 2024 | 46.44 | 46.58 | 46.44 | 46.58 | 1,700 | +0.15(+0.32%) |
Aug 15, 2024 | 46.36 | 46.48 | 46.34 | 46.43 | 900 | +0.54(+1.18%) |
Aug 14, 2024 | 45.85 | 45.91 | 45.64 | 45.89 | 1,300 | +0.26(+0.57%) |
Aug 13, 2024 | 45.21 | 45.63 | 45.21 | 45.63 | 1,873 | +0.72(+1.60%) |
Aug 12, 2024 | 45.00 | 45.06 | 44.91 | 44.91 | 678 | -0.13(-0.29%) |
Aug 09, 2024 | 44.88 | 45.04 | 44.88 | 45.04 | 505 | +0.15(+0.33%) |
Aug 08, 2024 | 44.34 | 44.89 | 44.34 | 44.89 | 1,984 | +0.90(+2.05%) |
Aug 07, 2024 | 44.62 | 44.62 | 43.99 | 43.99 | 581 | -0.58(-1.30%) |
Aug 06, 2024 | 44.40 | 44.75 | 44.40 | 44.57 | 660 | -0.43(-0.96%) |
Aug 02, 2024 | 45.00 | 0 | -0.55(-1.21%) |