Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 48.09 | 48.09 | 48.01 | 48.03 | 9,092 | -0.22(-0.46%) |
Oct 16, 2024 | 48.27 | 48.32 | 48.24 | 48.26 | 8,808 | +0.04(+0.08%) |
Oct 15, 2024 | 48.14 | 48.23 | 48.14 | 48.22 | 30,498 | +0.20(+0.41%) |
Oct 14, 2024 | 47.93 | 48.02 | 47.93 | 48.02 | 35,184 | -0.06(-0.12%) |
Oct 11, 2024 | 48.00 | 48.13 | 48.00 | 48.08 | 9,230 | +0.03(+0.06%) |
Oct 10, 2024 | 47.99 | 48.05 | 47.98 | 48.05 | 14,940 | +0.00(+0.01%) |
Oct 09, 2024 | 48.09 | 48.09 | 48.04 | 48.05 | 5,546 | -0.09(-0.19%) |
Oct 08, 2024 | 48.04 | 48.25 | 48.04 | 48.13 | 7,402 | +0.07(+0.15%) |
Oct 07, 2024 | 48.05 | 48.12 | 48.05 | 48.06 | 6,880 | -0.16(-0.33%) |
Oct 04, 2024 | 48.28 | 48.32 | 48.22 | 48.23 | 5,753 | -0.32(-0.67%) |
Oct 03, 2024 | 48.67 | 48.67 | 48.55 | 48.55 | 113,275 | -0.21(-0.43%) |
Oct 02, 2024 | 48.67 | 48.78 | 48.65 | 48.76 | 11,440 | -0.06(-0.12%) |
Oct 01, 2024 | 48.86 | 48.87 | 48.82 | 48.82 | 6,885 | +0.14(+0.28%) |
Sep 30, 2024 | 48.75 | 48.79 | 48.65 | 48.68 | 14,786 | -0.12(-0.25%) |
Sep 27, 2024 | 48.79 | 48.83 | 48.77 | 48.80 | 2,327 | +0.13(+0.27%) |
Sep 26, 2024 | 48.71 | 48.72 | 48.55 | 48.67 | 30,203 | -0.02(-0.05%) |
Sep 25, 2024 | 48.78 | 48.78 | 48.69 | 48.69 | 493,471 | -0.15(-0.30%) |
Sep 24, 2024 | 48.79 | 48.84 | 48.79 | 48.84 | 2,092 | +0.05(+0.10%) |
Sep 23, 2024 | 48.71 | 48.85 | 48.70 | 48.79 | 3,359 | -0.05(-0.10%) |
Sep 20, 2024 | 48.84 | 48.87 | 48.73 | 48.84 | 3,773 | +0.02(+0.04%) |
Sep 19, 2024 | 48.78 | 48.83 | 48.77 | 48.82 | 14,913 | -0.01(-0.01%) |
Sep 18, 2024 | 48.87 | 48.99 | 48.83 | 48.83 | 3,186 | -0.16(-0.34%) |
Sep 17, 2024 | 48.99 | 49.02 | 48.99 | 48.99 | 602 | -0.03(-0.07%) |
Sep 16, 2024 | 48.99 | 49.07 | 48.98 | 49.02 | 1,825 | +0.08(+0.17%) |
Sep 13, 2024 | 48.87 | 48.96 | 48.87 | 48.94 | 2,438 | +0.13(+0.27%) |
Sep 12, 2024 | 48.80 | 48.81 | 48.70 | 48.81 | 2,193 | -0.03(-0.06%) |
Sep 11, 2024 | 48.83 | 48.85 | 48.66 | 48.84 | 1,386 | +0.02(+0.03%) |
Sep 10, 2024 | 48.72 | 48.84 | 48.70 | 48.82 | 4,728 | +0.15(+0.32%) |
Sep 09, 2024 | 48.61 | 48.67 | 48.61 | 48.67 | 2,585 | +0.12(+0.26%) |
Sep 06, 2024 | 48.67 | 48.67 | 48.54 | 48.54 | 1,318 | +0.01(+0.03%) |
Sep 05, 2024 | 48.44 | 48.57 | 48.43 | 48.53 | 2,118 | +0.12(+0.25%) |
Sep 04, 2024 | 48.26 | 48.46 | 48.26 | 48.41 | 4,069 | +0.23(+0.47%) |
Sep 03, 2024 | 48.17 | 48.28 | 48.17 | 48.18 | 4,165 | +0.16(+0.33%) |
Aug 30, 2024 | 48.21 | 48.21 | 48.02 | 48.02 | 1,229 | -0.10(-0.22%) |
Aug 29, 2024 | 48.07 | 48.17 | 48.07 | 48.12 | 2,395 | -0.05(-0.11%) |
Aug 28, 2024 | 48.19 | 48.21 | 48.18 | 48.18 | 823 | -0.06(-0.12%) |
Aug 27, 2024 | 48.17 | 48.24 | 48.16 | 48.24 | 2,732 | +0.01(+0.02%) |
Aug 26, 2024 | 48.24 | 48.27 | 48.23 | 48.23 | 781 | -0.06(-0.13%) |
Aug 23, 2024 | 48.14 | 48.31 | 48.14 | 48.29 | 1,909 | +0.25(+0.52%) |
Aug 22, 2024 | 48.12 | 48.12 | 47.95 | 48.04 | 1,963 | -0.19(-0.39%) |
Aug 21, 2024 | 48.13 | 48.27 | 48.13 | 48.23 | 1,897 | +0.11(+0.23%) |
Aug 20, 2024 | 48.08 | 48.12 | 48.08 | 48.12 | 1,005 | +0.12(+0.25%) |
Aug 19, 2024 | 48.04 | 48.06 | 48.00 | 48.00 | 3,065 | +0.10(+0.21%) |
Aug 16, 2024 | 47.86 | 47.90 | 47.81 | 47.90 | 501 | +0.08(+0.17%) |
Aug 15, 2024 | 47.76 | 47.84 | 47.72 | 47.82 | 3,499 | -0.18(-0.37%) |
Aug 14, 2024 | 48.02 | 48.05 | 48.00 | 48.00 | 814 | +0.09(+0.19%) |
Aug 13, 2024 | 47.84 | 47.95 | 47.84 | 47.91 | 1,944 | +0.22(+0.46%) |
Aug 12, 2024 | 47.60 | 47.69 | 47.60 | 47.69 | 188 | +0.10(+0.20%) |
Aug 09, 2024 | 47.62 | 47.63 | 47.60 | 47.60 | 2,219 | +0.18(+0.37%) |
Aug 08, 2024 | 47.33 | 47.45 | 47.33 | 47.42 | 3,269 | +0.08(+0.17%) |
Aug 07, 2024 | 47.56 | 47.64 | 47.14 | 47.34 | 22,241 | -0.18(-0.38%) |
Aug 06, 2024 | 47.60 | 47.67 | 47.52 | 47.52 | 30,301 | -0.15(-0.31%) |
Aug 05, 2024 | 47.89 | 47.89 | 47.64 | 47.67 | 1,446 | -0.27(-0.55%) |
Aug 02, 2024 | 47.81 | 47.96 | 47.81 | 47.93 | 1,962 | +0.47(+0.98%) |