Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 47.88 | 47.96 | 47.88 | 47.96 | 1,347 | +0.34(+0.72%) |
Oct 17, 2024 | 47.91 | 47.91 | 47.62 | 47.62 | 566 | +0.02(+0.04%) |
Oct 16, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 13 | +0.08(+0.16%) |
Oct 15, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 2 | -0.55(-1.15%) |
Oct 14, 2024 | 48.03 | 48.07 | 47.99 | 48.07 | 389 | +0.39(+0.81%) |
Oct 11, 2024 | 47.79 | 47.79 | 47.69 | 47.69 | 363 | +0.26(+0.54%) |
Oct 10, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 180 | -0.19(-0.40%) |
Oct 09, 2024 | 47.46 | 47.62 | 47.46 | 47.62 | 13,953 | +0.47(+1.00%) |
Oct 08, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 20 | +0.44(+0.94%) |
Oct 07, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 3 | -0.36(-0.76%) |
Oct 04, 2024 | 46.87 | 47.07 | 46.87 | 47.07 | 3,223 | +0.45(+0.96%) |
Oct 03, 2024 | 46.70 | 46.70 | 46.62 | 46.62 | 625 | -0.08(-0.18%) |
Oct 02, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 81 | +0.06(+0.13%) |
Oct 01, 2024 | 46.56 | 46.65 | 46.56 | 46.65 | 372 | -0.54(-1.14%) |
Sep 30, 2024 | 47.00 | 47.18 | 46.84 | 47.18 | 4,390 | +0.12(+0.25%) |
Sep 27, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 100 | -0.08(-0.16%) |
Sep 26, 2024 | 47.37 | 47.37 | 47.14 | 47.14 | 109 | +0.20(+0.44%) |
Sep 25, 2024 | 46.84 | 46.94 | 46.84 | 46.94 | 340 | -0.03(-0.06%) |
Sep 24, 2024 | 46.98 | 46.98 | 46.92 | 46.96 | 2,982 | +0.13(+0.29%) |
Sep 23, 2024 | 46.78 | 46.87 | 46.78 | 46.83 | 1,084 | +0.17(+0.37%) |
Sep 20, 2024 | 46.65 | 46.65 | 46.55 | 46.65 | 832 | -0.11(-0.23%) |
Sep 19, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 5 | +1.03(+2.25%) |
Sep 18, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 65 | -0.21(-0.46%) |
Sep 17, 2024 | 46.12 | 46.12 | 45.94 | 45.94 | 489 | -0.01(-0.03%) |
Sep 16, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 15 | -0.06(-0.14%) |
Sep 13, 2024 | 46.09 | 46.09 | 45.96 | 46.02 | 2,845 | +0.26(+0.58%) |
Sep 12, 2024 | 45.56 | 45.84 | 45.56 | 45.76 | 5,427 | +0.44(+0.96%) |
Sep 11, 2024 | 45.35 | 45.35 | 45.32 | 45.32 | 5,606 | +0.58(+1.30%) |
Sep 10, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 6 | +0.42(+0.95%) |
Sep 09, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 12 | +0.41(+0.93%) |
Sep 06, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 100 | -0.82(-1.84%) |
Sep 05, 2024 | 44.78 | 44.79 | 44.65 | 44.73 | 4,244 | -0.16(-0.36%) |
Sep 04, 2024 | 45.00 | 45.00 | 44.80 | 44.90 | 932 | -0.09(-0.21%) |
Sep 03, 2024 | 45.96 | 45.96 | 44.75 | 44.99 | 7,530 | -1.10(-2.39%) |
Aug 30, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 214 | +0.49(+1.07%) |
Aug 29, 2024 | 46.16 | 46.16 | 45.58 | 45.60 | 1,528 | -0.10(-0.21%) |
Aug 28, 2024 | 45.50 | 45.70 | 45.49 | 45.70 | 1,649 | -0.38(-0.83%) |
Aug 27, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 53 | +0.06(+0.13%) |
Aug 26, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 49 | -0.24(-0.51%) |
Aug 23, 2024 | 46.22 | 46.26 | 46.16 | 46.26 | 796 | +0.55(+1.19%) |
Aug 22, 2024 | 46.30 | 46.30 | 45.71 | 45.71 | 431 | -0.63(-1.37%) |
Aug 21, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 133 | +0.16(+0.36%) |
Aug 20, 2024 | 46.29 | 46.29 | 46.04 | 46.18 | 1,778 | -0.01(-0.01%) |
Aug 19, 2024 | 45.71 | 46.19 | 45.64 | 46.19 | 4,187 | +0.49(+1.06%) |
Aug 16, 2024 | 45.64 | 45.70 | 45.62 | 45.70 | 629 | +0.13(+0.28%) |
Aug 15, 2024 | 45.39 | 45.67 | 45.39 | 45.57 | 4,048 | +0.83(+1.85%) |
Aug 14, 2024 | 44.56 | 44.74 | 44.56 | 44.74 | 1,163 | +0.14(+0.32%) |
Aug 13, 2024 | 44.27 | 44.60 | 44.16 | 44.60 | 4,514 | +0.95(+2.17%) |
Aug 12, 2024 | 43.68 | 43.87 | 43.61 | 43.65 | 1,158 | -0.08(-0.18%) |
Aug 09, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 100 | +0.35(+0.81%) |
Aug 08, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 184 | +1.12(+2.65%) |
Aug 07, 2024 | 43.09 | 43.09 | 42.26 | 42.26 | 1,234 | -0.49(-1.14%) |
Aug 06, 2024 | 43.22 | 43.26 | 42.75 | 42.75 | 519 | +0.50(+1.18%) |
Aug 05, 2024 | 41.23 | 42.56 | 40.88 | 42.25 | 14,761 | -1.15(-2.65%) |
Aug 02, 2024 | 43.83 | 43.92 | 43.38 | 43.40 | 7,206 | -1.38(-3.08%) |