Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 47.06 | 47.11 | 47.04 | 47.05 | 15,528 | +0.05(+0.11%) |
Oct 17, 2024 | 47.04 | 47.04 | 46.94 | 47.00 | 5,891 | -0.37(-0.78%) |
Oct 16, 2024 | 47.42 | 47.45 | 47.33 | 47.37 | 2,891 | +0.07(+0.15%) |
Oct 15, 2024 | 47.18 | 47.30 | 47.17 | 47.30 | 6,008 | +0.41(+0.87%) |
Oct 14, 2024 | 46.74 | 47.83 | 46.74 | 46.89 | 11,812 | -0.11(-0.23%) |
Oct 11, 2024 | 46.92 | 47.07 | 46.91 | 47.00 | 9,699 | -0.05(-0.11%) |
Oct 10, 2024 | 47.03 | 47.05 | 46.87 | 47.05 | 23,226 | -0.05(-0.11%) |
Oct 09, 2024 | 47.20 | 47.24 | 47.06 | 47.10 | 9,566 | -0.19(-0.40%) |
Oct 08, 2024 | 47.14 | 47.29 | 47.13 | 47.29 | 8,122 | +0.05(+0.11%) |
Oct 07, 2024 | 47.33 | 47.33 | 47.24 | 47.24 | 9,821 | -0.25(-0.53%) |
Oct 04, 2024 | 47.55 | 47.63 | 47.46 | 47.49 | 13,406 | -0.51(-1.06%) |
Oct 03, 2024 | 48.17 | 48.17 | 47.99 | 48.00 | 10,684 | -0.26(-0.54%) |
Oct 02, 2024 | 48.14 | 48.27 | 48.13 | 48.26 | 6,770 | -0.21(-0.43%) |
Oct 01, 2024 | 48.55 | 48.69 | 48.45 | 48.47 | 7,530 | +0.22(+0.46%) |
Sep 30, 2024 | 48.40 | 48.41 | 48.18 | 48.25 | 4,870 | -0.14(-0.28%) |
Sep 27, 2024 | 48.35 | 48.45 | 48.31 | 48.39 | 18,194 | +0.20(+0.41%) |
Sep 26, 2024 | 48.17 | 48.19 | 48.12 | 48.19 | 5,292 | -0.04(-0.08%) |
Sep 25, 2024 | 48.28 | 48.33 | 48.21 | 48.23 | 11,363 | -0.24(-0.49%) |
Sep 24, 2024 | 48.24 | 48.47 | 48.24 | 48.47 | 18,095 | +0.05(+0.10%) |
Sep 23, 2024 | 48.30 | 48.47 | 48.21 | 48.42 | 61,291 | -0.08(-0.16%) |
Sep 20, 2024 | 48.43 | 48.54 | 48.34 | 48.50 | 23,205 | -0.01(-0.02%) |
Sep 19, 2024 | 48.33 | 48.51 | 48.33 | 48.51 | 8,145 | -0.05(-0.10%) |
Sep 18, 2024 | 48.69 | 48.86 | 48.55 | 48.56 | 17,412 | -0.31(-0.64%) |
Sep 17, 2024 | 48.98 | 49.04 | 48.87 | 48.87 | 8,953 | -0.16(-0.32%) |
Sep 16, 2024 | 48.83 | 49.88 | 48.83 | 49.03 | 25,065 | +0.23(+0.48%) |
Sep 13, 2024 | 48.77 | 48.85 | 48.69 | 48.79 | 8,083 | +0.13(+0.26%) |
Sep 12, 2024 | 48.67 | 48.68 | 48.57 | 48.67 | 7,700 | -0.11(-0.23%) |
Sep 11, 2024 | 48.72 | 48.98 | 48.72 | 48.78 | 7,034 | -0.06(-0.12%) |
Sep 10, 2024 | 48.75 | 48.87 | 48.74 | 48.84 | 2,895 | +0.27(+0.56%) |
Sep 09, 2024 | 48.40 | 48.58 | 48.37 | 48.57 | 9,840 | +0.12(+0.24%) |
Sep 06, 2024 | 48.30 | 48.77 | 48.28 | 48.45 | 16,675 | +0.04(+0.08%) |
Sep 05, 2024 | 48.35 | 48.42 | 48.22 | 48.41 | 14,937 | +0.16(+0.33%) |
Sep 04, 2024 | 47.90 | 48.25 | 47.88 | 48.25 | 8,539 | +0.36(+0.75%) |
Sep 03, 2024 | 47.79 | 47.90 | 47.78 | 47.89 | 9,253 | +0.46(+0.96%) |
Aug 30, 2024 | 47.69 | 47.78 | 47.43 | 47.43 | 4,952 | -0.24(-0.51%) |
Aug 29, 2024 | 47.68 | 47.70 | 47.58 | 47.68 | 7,891 | -0.12(-0.26%) |
Aug 28, 2024 | 47.83 | 47.89 | 47.79 | 47.80 | 10,231 | -0.05(-0.11%) |
Aug 27, 2024 | 47.73 | 47.88 | 47.68 | 47.85 | 53,289 | -0.05(-0.11%) |
Aug 26, 2024 | 47.99 | 48.03 | 47.90 | 47.91 | 15,857 | -0.06(-0.12%) |
Aug 23, 2024 | 48.01 | 48.01 | 47.89 | 47.96 | 18,034 | +0.26(+0.54%) |
Aug 22, 2024 | 47.75 | 47.76 | 47.63 | 47.71 | 30,651 | -0.33(-0.69%) |
Aug 21, 2024 | 47.96 | 48.13 | 47.87 | 48.04 | 20,655 | +0.10(+0.21%) |
Aug 20, 2024 | 47.80 | 47.94 | 47.80 | 47.94 | 13,436 | +0.26(+0.55%) |
Aug 19, 2024 | 47.57 | 47.74 | 47.56 | 47.68 | 8,883 | +0.12(+0.25%) |
Aug 16, 2024 | 47.57 | 47.57 | 47.40 | 47.56 | 9,496 | +0.13(+0.28%) |
Aug 15, 2024 | 47.26 | 47.43 | 47.25 | 47.43 | 12,806 | -0.37(-0.78%) |
Aug 14, 2024 | 47.71 | 47.86 | 47.71 | 47.80 | 14,807 | +0.12(+0.25%) |
Aug 13, 2024 | 47.56 | 47.68 | 47.56 | 47.68 | 11,174 | +0.28(+0.58%) |
Aug 12, 2024 | 47.17 | 47.44 | 47.17 | 47.41 | 7,588 | +0.13(+0.28%) |
Aug 09, 2024 | 47.30 | 47.31 | 47.23 | 47.28 | 5,267 | +0.30(+0.64%) |
Aug 08, 2024 | 46.93 | 47.01 | 46.86 | 46.98 | 10,217 | -0.19(-0.41%) |
Aug 07, 2024 | 47.26 | 47.31 | 47.09 | 47.17 | 21,149 | -0.28(-0.59%) |
Aug 06, 2024 | 47.78 | 47.78 | 47.38 | 47.45 | 240,927 | -0.64(-1.33%) |
Aug 05, 2024 | 48.47 | 48.47 | 47.82 | 48.09 | 21,605 | +0.13(+0.27%) |
Aug 02, 2024 | 47.60 | 47.96 | 47.60 | 47.96 | 12,668 | +0.92(+1.96%) |