Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 48.67 | 48.67 | 47.59 | 47.77 | 61,212 | -0.49(-1.02%) |
Oct 14, 2024 | 48.21 | 48.30 | 48.10 | 48.26 | 43,952 | +0.32(+0.67%) |
Oct 11, 2024 | 47.87 | 48.01 | 47.69 | 47.94 | 24,842 | +0.08(+0.17%) |
Oct 10, 2024 | 47.89 | 47.96 | 47.65 | 47.86 | 25,601 | -0.04(-0.08%) |
Oct 09, 2024 | 47.68 | 47.91 | 47.29 | 47.90 | 31,306 | +0.33(+0.69%) |
Oct 08, 2024 | 47.32 | 47.62 | 47.14 | 47.57 | 49,651 | +0.49(+1.04%) |
Oct 07, 2024 | 47.37 | 47.39 | 46.94 | 47.08 | 53,137 | -0.33(-0.70%) |
Oct 04, 2024 | 47.42 | 47.44 | 46.93 | 47.41 | 45,482 | +0.46(+0.98%) |
Oct 03, 2024 | 46.72 | 47.14 | 46.72 | 46.95 | 36,620 | -0.05(-0.11%) |
Oct 02, 2024 | 46.95 | 47.10 | 46.61 | 47.00 | 47,465 | +0.06(+0.12%) |
Oct 01, 2024 | 47.65 | 47.65 | 46.66 | 46.94 | 59,192 | -0.58(-1.23%) |
Sep 30, 2024 | 47.32 | 47.53 | 47.08 | 47.53 | 29,316 | +0.20(+0.42%) |
Sep 27, 2024 | 47.48 | 47.54 | 47.28 | 47.33 | 13,487 | -0.12(-0.25%) |
Sep 26, 2024 | 47.58 | 47.68 | 47.26 | 47.45 | 19,885 | +0.18(+0.38%) |
Sep 25, 2024 | 46.95 | 47.34 | 46.95 | 47.27 | 19,641 | +0.05(+0.11%) |
Sep 24, 2024 | 47.15 | 47.25 | 46.85 | 47.22 | 19,378 | +0.18(+0.38%) |
Sep 23, 2024 | 47.07 | 47.10 | 46.93 | 47.04 | 26,704 | +0.11(+0.23%) |
Sep 20, 2024 | 47.09 | 47.09 | 46.71 | 46.93 | 37,874 | -0.18(-0.38%) |
Sep 19, 2024 | 46.99 | 47.16 | 46.71 | 47.11 | 52,016 | +1.12(+2.44%) |
Sep 18, 2024 | 46.14 | 46.59 | 45.99 | 45.99 | 32,756 | -0.19(-0.41%) |
Sep 17, 2024 | 46.39 | 46.47 | 45.97 | 46.18 | 41,069 | +0.02(+0.04%) |
Sep 16, 2024 | 46.32 | 46.32 | 45.87 | 46.16 | 40,288 | -0.16(-0.34%) |
Sep 13, 2024 | 46.21 | 46.34 | 46.15 | 46.32 | 11,357 | +0.20(+0.43%) |
Sep 12, 2024 | 45.90 | 46.16 | 45.58 | 46.12 | 68,044 | +0.41(+0.89%) |
Sep 11, 2024 | 44.90 | 45.71 | 44.25 | 45.71 | 28,599 | +0.85(+1.90%) |
Sep 10, 2024 | 44.63 | 44.89 | 44.34 | 44.86 | 94,045 | +0.45(+1.00%) |
Sep 09, 2024 | 44.12 | 44.53 | 44.02 | 44.41 | 68,621 | +0.52(+1.17%) |
Sep 06, 2024 | 45.13 | 45.38 | 43.82 | 43.90 | 77,177 | -1.07(-2.38%) |
Sep 05, 2024 | 44.80 | 45.35 | 44.76 | 44.97 | 33,429 | -0.02(-0.04%) |
Sep 04, 2024 | 44.69 | 45.20 | 44.69 | 44.99 | 151,792 | -0.04(-0.09%) |
Sep 03, 2024 | 46.19 | 46.19 | 44.95 | 45.03 | 39,153 | -1.34(-2.88%) |
Aug 30, 2024 | 46.17 | 46.37 | 45.83 | 46.36 | 43,372 | +0.61(+1.33%) |
Aug 29, 2024 | 45.75 | 46.24 | 45.64 | 45.75 | 21,474 | +0.00(+0.00%) |
Aug 28, 2024 | 46.37 | 46.37 | 45.53 | 45.75 | 45,704 | -0.40(-0.87%) |
Aug 27, 2024 | 45.75 | 46.19 | 45.75 | 46.16 | 21,559 | -0.01(-0.02%) |
Aug 26, 2024 | 46.16 | 46.36 | 45.82 | 46.17 | 33,845 | -0.20(-0.42%) |
Aug 23, 2024 | 46.55 | 46.55 | 46.13 | 46.36 | 39,306 | +0.43(+0.94%) |
Aug 22, 2024 | 46.46 | 46.59 | 45.86 | 45.93 | 39,415 | -0.55(-1.18%) |
Aug 21, 2024 | 46.52 | 46.56 | 46.28 | 46.48 | 32,537 | +0.17(+0.36%) |
Aug 20, 2024 | 46.36 | 46.46 | 46.19 | 46.31 | 40,950 | -0.08(-0.17%) |
Aug 19, 2024 | 45.97 | 46.39 | 45.85 | 46.39 | 36,546 | +0.45(+0.98%) |
Aug 16, 2024 | 45.88 | 45.98 | 45.66 | 45.94 | 25,960 | +0.12(+0.26%) |
Aug 15, 2024 | 45.14 | 45.87 | 45.14 | 45.82 | 25,094 | +0.87(+1.94%) |
Aug 14, 2024 | 45.33 | 45.33 | 44.63 | 44.95 | 38,451 | +0.06(+0.13%) |
Aug 13, 2024 | 44.66 | 44.90 | 44.27 | 44.89 | 26,123 | +0.97(+2.21%) |
Aug 12, 2024 | 44.16 | 44.16 | 43.41 | 43.92 | 50,913 | +0.09(+0.20%) |
Aug 09, 2024 | 43.47 | 43.90 | 43.38 | 43.83 | 66,478 | +0.25(+0.56%) |
Aug 08, 2024 | 42.98 | 43.62 | 42.71 | 43.58 | 34,939 | +1.24(+2.92%) |
Aug 07, 2024 | 43.12 | 43.59 | 42.25 | 42.35 | 48,147 | -0.42(-0.99%) |
Aug 06, 2024 | 42.73 | 43.40 | 42.34 | 42.77 | 121,647 | +0.38(+0.90%) |
Aug 05, 2024 | 41.46 | 42.95 | 41.27 | 42.39 | 134,505 | -1.18(-2.71%) |
Aug 02, 2024 | 43.66 | 43.94 | 43.23 | 43.56 | 157,884 | -1.02(-2.29%) |