Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 49.50 | 49.87 | 49.16 | 49.87 | 3,255 | +0.72(+1.46%) |
Oct 16, 2024 | 49.01 | 49.50 | 48.50 | 49.15 | 2,008 | -0.25(-0.51%) |
Oct 15, 2024 | 48.95 | 49.50 | 48.95 | 49.40 | 11,955 | +0.44(+0.90%) |
Oct 14, 2024 | 48.24 | 49.00 | 47.51 | 48.96 | 3,125 | +0.47(+0.97%) |
Oct 11, 2024 | 48.50 | 48.50 | 47.76 | 48.49 | 41,651 | -0.01(-0.02%) |
Oct 10, 2024 | 48.50 | 48.50 | 48.45 | 48.50 | 86,700 | +0.52(+1.08%) |
Oct 09, 2024 | 47.70 | 48.00 | 47.70 | 47.98 | 5,025 | -0.02(-0.04%) |
Oct 08, 2024 | 47.50 | 48.82 | 47.45 | 48.00 | 20,670 | +0.25(+0.52%) |
Oct 07, 2024 | 47.50 | 48.25 | 47.39 | 47.75 | 5,502 | +0.60(+1.27%) |
Oct 04, 2024 | 47.35 | 48.80 | 47.15 | 47.15 | 4,981 | -0.18(-0.37%) |
Oct 03, 2024 | 47.55 | 47.55 | 47.23 | 47.33 | 1,381 | -0.22(-0.47%) |
Oct 02, 2024 | 47.74 | 47.90 | 47.25 | 47.55 | 4,106 | -0.35(-0.73%) |
Oct 01, 2024 | 48.40 | 48.50 | 47.88 | 47.90 | 1,926 | -0.65(-1.34%) |
Sep 30, 2024 | 48.35 | 48.82 | 47.43 | 48.55 | 1,925 | +1.35(+2.86%) |
Sep 27, 2024 | 47.50 | 47.50 | 46.60 | 47.20 | 2,855 | +0.20(+0.43%) |
Sep 26, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 853 | +0.00(+0.00%) |
Sep 25, 2024 | 46.75 | 47.00 | 46.75 | 47.00 | 1,587 | +0.24(+0.51%) |
Sep 24, 2024 | 47.00 | 47.02 | 46.72 | 46.76 | 9,440 | -0.47(-1.00%) |
Sep 23, 2024 | 46.55 | 47.25 | 46.55 | 47.23 | 7,465 | -0.33(-0.69%) |
Sep 20, 2024 | 47.15 | 47.56 | 47.00 | 47.56 | 3,581 | +0.41(+0.87%) |
Sep 19, 2024 | 46.20 | 47.25 | 46.20 | 47.15 | 1,720 | +0.15(+0.32%) |
Sep 18, 2024 | 46.50 | 47.00 | 46.25 | 47.00 | 4,704 | +0.00(+0.00%) |
Sep 17, 2024 | 46.75 | 47.00 | 46.64 | 47.00 | 2,694 | +0.00(+0.00%) |
Sep 16, 2024 | 47.00 | 47.00 | 46.80 | 47.00 | 5,564 | +0.10(+0.21%) |
Sep 13, 2024 | 47.02 | 47.25 | 46.90 | 46.90 | 3,292 | -0.33(-0.69%) |
Sep 12, 2024 | 48.00 | 48.00 | 47.00 | 47.23 | 3,761 | +0.23(+0.48%) |
Sep 11, 2024 | 46.57 | 47.00 | 46.57 | 47.00 | 8,265 | +0.03(+0.06%) |
Sep 10, 2024 | 47.25 | 47.25 | 46.57 | 46.97 | 4,447 | -0.26(-0.55%) |
Sep 09, 2024 | 48.14 | 48.71 | 47.23 | 47.23 | 4,705 | -1.32(-2.72%) |
Sep 06, 2024 | 49.32 | 49.32 | 48.13 | 48.55 | 7,882 | -0.93(-1.88%) |
Sep 05, 2024 | 49.48 | 49.48 | 49.40 | 49.48 | 1,262 | -0.02(-0.04%) |
Sep 04, 2024 | 49.48 | 49.50 | 49.40 | 49.50 | 1,362 | +0.25(+0.51%) |
Sep 03, 2024 | 49.51 | 49.51 | 47.55 | 49.25 | 1,510 | +1.95(+4.12%) |
Aug 30, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 494 | -2.30(-4.64%) |
Aug 29, 2024 | 47.00 | 49.60 | 47.00 | 49.60 | 2,648 | +2.72(+5.79%) |
Aug 28, 2024 | 46.60 | 47.00 | 46.60 | 46.88 | 1,439 | +0.28(+0.61%) |
Aug 27, 2024 | 46.20 | 46.75 | 46.20 | 46.60 | 2,639 | +0.39(+0.84%) |
Aug 26, 2024 | 46.71 | 46.80 | 46.00 | 46.21 | 3,868 | -0.54(-1.16%) |
Aug 23, 2024 | 47.50 | 48.10 | 46.75 | 46.75 | 7,007 | -1.43(-2.97%) |
Aug 22, 2024 | 47.39 | 49.50 | 47.38 | 48.18 | 8,961 | -1.32(-2.67%) |
Aug 21, 2024 | 49.40 | 49.65 | 49.40 | 49.50 | 31,336 | +0.30(+0.61%) |
Aug 20, 2024 | 49.52 | 49.52 | 49.00 | 49.20 | 4,956 | -0.27(-0.55%) |
Aug 19, 2024 | 47.99 | 49.49 | 47.99 | 49.47 | 7,133 | +2.90(+6.23%) |
Aug 16, 2024 | 46.99 | 47.35 | 46.57 | 46.57 | 4,623 | -0.43(-0.91%) |
Aug 15, 2024 | 46.61 | 47.00 | 45.53 | 47.00 | 12,888 | +0.02(+0.04%) |
Aug 14, 2024 | 45.40 | 46.98 | 45.17 | 46.98 | 19,482 | +1.98(+4.40%) |
Aug 13, 2024 | 46.98 | 46.98 | 45.00 | 45.00 | 16,069 | -1.25(-2.70%) |
Aug 12, 2024 | 46.02 | 46.97 | 46.02 | 46.25 | 2,696 | -0.72(-1.53%) |
Aug 09, 2024 | 47.40 | 47.50 | 46.90 | 46.97 | 6,665 | -1.03(-2.15%) |
Aug 08, 2024 | 48.17 | 49.24 | 46.75 | 48.00 | 28,977 | -0.62(-1.28%) |
Aug 07, 2024 | 48.90 | 49.24 | 48.35 | 48.62 | 2,302 | -0.38(-0.78%) |
Aug 06, 2024 | 48.65 | 49.00 | 48.55 | 49.00 | 2,652 | +0.01(+0.02%) |
Aug 05, 2024 | 48.51 | 49.00 | 48.10 | 48.99 | 2,520 | +0.59(+1.22%) |
Aug 02, 2024 | 49.27 | 49.50 | 48.28 | 48.40 | 2,981 | -1.30(-2.62%) |