Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 47.58 | 47.67 | 47.58 | 47.65 | 442,545 | +0.05(+0.11%) |
Oct 14, 2024 | 47.57 | 47.61 | 47.55 | 47.60 | 281,215 | -0.02(-0.05%) |
Oct 11, 2024 | 47.59 | 47.64 | 47.59 | 47.62 | 299,718 | +0.03(+0.06%) |
Oct 10, 2024 | 47.57 | 47.60 | 47.54 | 47.59 | 340,971 | +0.03(+0.07%) |
Oct 09, 2024 | 47.56 | 47.59 | 47.56 | 47.56 | 366,367 | -0.04(-0.08%) |
Oct 08, 2024 | 47.57 | 47.60 | 47.55 | 47.60 | 277,798 | +0.04(+0.08%) |
Oct 07, 2024 | 47.58 | 47.59 | 47.56 | 47.56 | 271,634 | -0.04(-0.08%) |
Oct 04, 2024 | 47.63 | 47.65 | 47.60 | 47.60 | 313,251 | -0.15(-0.31%) |
Oct 03, 2024 | 47.73 | 47.75 | 47.72 | 47.75 | 356,634 | -0.05(-0.10%) |
Oct 02, 2024 | 47.74 | 47.80 | 47.74 | 47.80 | 433,668 | -0.01(-0.02%) |
Oct 01, 2024 | 47.76 | 47.82 | 47.76 | 47.81 | 379,933 | +0.07(+0.15%) |
Sep 30, 2024 | 47.74 | 47.78 | 47.72 | 47.74 | 555,274 | -0.04(-0.08%) |
Sep 27, 2024 | 47.72 | 47.80 | 47.71 | 47.78 | 372,204 | +0.08(+0.17%) |
Sep 26, 2024 | 47.72 | 47.74 | 47.68 | 47.70 | 304,720 | -0.02(-0.04%) |
Sep 25, 2024 | 47.75 | 47.76 | 47.72 | 47.72 | 278,940 | -0.04(-0.08%) |
Sep 24, 2024 | 47.71 | 47.78 | 47.71 | 47.76 | 436,238 | +0.02(+0.04%) |
Sep 23, 2024 | 47.69 | 47.75 | 47.69 | 47.74 | 204,098 | +0.00(+0.00%) |
Sep 20, 2024 | 47.68 | 47.74 | 47.68 | 47.74 | 298,760 | +0.05(+0.10%) |
Sep 19, 2024 | 47.67 | 47.72 | 47.66 | 47.69 | 1,553,685 | +0.00(+0.00%) |
Sep 18, 2024 | 47.66 | 47.76 | 47.66 | 47.69 | 277,337 | -0.01(-0.02%) |
Sep 17, 2024 | 47.68 | 47.73 | 47.68 | 47.70 | 306,734 | -0.02(-0.04%) |
Sep 16, 2024 | 47.71 | 47.73 | 47.68 | 47.72 | 262,720 | +0.03(+0.07%) |
Sep 13, 2024 | 47.67 | 47.70 | 47.66 | 47.69 | 402,067 | +0.05(+0.12%) |
Sep 12, 2024 | 47.60 | 47.64 | 47.59 | 47.63 | 274,985 | +0.01(+0.02%) |
Sep 11, 2024 | 47.58 | 47.66 | 47.58 | 47.62 | 247,867 | -0.03(-0.06%) |
Sep 10, 2024 | 47.60 | 47.65 | 47.59 | 47.65 | 351,441 | +0.04(+0.08%) |
Sep 09, 2024 | 47.57 | 47.61 | 47.57 | 47.61 | 328,413 | +0.04(+0.08%) |
Sep 06, 2024 | 47.54 | 47.63 | 47.54 | 47.57 | 452,008 | +0.03(+0.06%) |
Sep 05, 2024 | 47.54 | 47.58 | 47.50 | 47.54 | 449,703 | +0.01(+0.02%) |
Sep 04, 2024 | 47.45 | 47.53 | 47.44 | 47.53 | 344,014 | +0.07(+0.15%) |
Sep 03, 2024 | 47.47 | 47.47 | 47.43 | 47.46 | 344,667 | +0.05(+0.11%) |
Aug 30, 2024 | 47.39 | 47.42 | 47.39 | 47.41 | 296,310 | +0.00(+0.00%) |
Aug 29, 2024 | 47.36 | 47.42 | 47.36 | 47.41 | 264,201 | -0.01(-0.02%) |
Aug 28, 2024 | 47.40 | 47.42 | 47.38 | 47.42 | 491,049 | +0.00(+0.01%) |
Aug 27, 2024 | 47.38 | 47.43 | 47.35 | 47.42 | 512,781 | +0.02(+0.03%) |
Aug 26, 2024 | 47.41 | 47.41 | 47.39 | 47.40 | 344,735 | -0.01(-0.02%) |
Aug 23, 2024 | 47.33 | 47.42 | 47.32 | 47.41 | 259,376 | +0.09(+0.19%) |
Aug 22, 2024 | 47.32 | 47.33 | 47.30 | 47.32 | 531,043 | -0.04(-0.08%) |
Aug 21, 2024 | 47.31 | 47.38 | 47.30 | 47.36 | 323,834 | +0.04(+0.08%) |
Aug 20, 2024 | 47.29 | 47.32 | 47.28 | 47.32 | 248,534 | +0.05(+0.10%) |
Aug 19, 2024 | 47.26 | 47.28 | 47.23 | 47.28 | 393,617 | +0.01(+0.02%) |
Aug 16, 2024 | 47.24 | 47.27 | 47.22 | 47.27 | 258,100 | +0.05(+0.11%) |
Aug 15, 2024 | 47.19 | 47.22 | 47.18 | 47.22 | 319,576 | -0.07(-0.15%) |
Aug 14, 2024 | 47.25 | 47.28 | 47.24 | 47.28 | 205,020 | +0.03(+0.06%) |
Aug 13, 2024 | 47.22 | 47.27 | 47.22 | 47.26 | 292,353 | +0.05(+0.11%) |
Aug 12, 2024 | 47.16 | 47.21 | 47.14 | 47.21 | 261,237 | +0.05(+0.11%) |
Aug 09, 2024 | 47.17 | 47.17 | 47.14 | 47.16 | 250,275 | +0.05(+0.11%) |
Aug 08, 2024 | 47.11 | 47.13 | 47.08 | 47.11 | 240,261 | -0.01(-0.02%) |
Aug 07, 2024 | 47.18 | 47.18 | 47.10 | 47.12 | 259,036 | -0.03(-0.06%) |
Aug 06, 2024 | 47.20 | 47.20 | 47.13 | 47.15 | 318,699 | +0.00(+0.00%) |
Aug 05, 2024 | 47.22 | 47.22 | 47.00 | 47.15 | 423,158 | -0.07(-0.15%) |
Aug 02, 2024 | 47.20 | 47.24 | 47.15 | 47.22 | 263,657 | +0.13(+0.27%) |