Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 47.99 | 47.99 | 47.76 | 47.76 | 1,316 | -0.08(-0.17%) |
Sep 30, 2024 | 47.89 | 47.89 | 47.67 | 47.84 | 1,992 | +0.00(+0.01%) |
Sep 27, 2024 | 47.81 | 48.16 | 47.81 | 47.84 | 25,932 | +0.20(+0.41%) |
Sep 26, 2024 | 47.55 | 47.74 | 47.53 | 47.64 | 20,347 | +0.02(+0.04%) |
Sep 25, 2024 | 47.74 | 47.74 | 47.62 | 47.62 | 1,155 | -0.29(-0.61%) |
Sep 24, 2024 | 47.63 | 47.94 | 47.63 | 47.91 | 3,235 | -0.01(-0.02%) |
Sep 23, 2024 | 47.86 | 48.05 | 47.78 | 47.92 | 2,628 | -0.13(-0.26%) |
Sep 20, 2024 | 47.98 | 48.05 | 47.92 | 48.05 | 725 | -0.02(-0.05%) |
Sep 19, 2024 | 47.92 | 48.07 | 47.92 | 48.07 | 5,070 | -0.05(-0.11%) |
Sep 18, 2024 | 48.35 | 48.52 | 48.12 | 48.12 | 6,884 | -0.45(-0.93%) |
Sep 17, 2024 | 48.66 | 48.74 | 48.56 | 48.57 | 3,553 | -0.21(-0.43%) |
Sep 16, 2024 | 48.67 | 48.80 | 48.67 | 48.78 | 86,396 | +0.35(+0.73%) |
Sep 13, 2024 | 48.33 | 48.49 | 48.29 | 48.43 | 2,539 | +0.15(+0.31%) |
Sep 12, 2024 | 48.40 | 48.40 | 48.28 | 48.28 | 395 | -0.17(-0.35%) |
Sep 11, 2024 | 48.39 | 48.66 | 48.37 | 48.45 | 4,143 | -0.09(-0.19%) |
Sep 10, 2024 | 48.18 | 48.54 | 48.18 | 48.54 | 4,935 | +0.35(+0.73%) |
Sep 09, 2024 | 48.01 | 48.19 | 47.98 | 48.19 | 1,132 | +0.08(+0.17%) |
Sep 06, 2024 | 48.00 | 48.37 | 47.91 | 48.11 | 46,562 | +0.09(+0.19%) |
Sep 05, 2024 | 47.84 | 48.02 | 47.84 | 48.02 | 693 | +0.20(+0.42%) |
Sep 04, 2024 | 47.37 | 47.82 | 47.37 | 47.82 | 3,199 | +0.48(+1.01%) |
Sep 03, 2024 | 47.22 | 47.38 | 47.18 | 47.34 | 3,633 | +0.47(+1.00%) |
Aug 30, 2024 | 47.28 | 47.40 | 46.87 | 46.87 | 5,010 | -0.38(-0.81%) |
Aug 29, 2024 | 47.20 | 47.29 | 47.13 | 47.25 | 4,045 | -0.14(-0.29%) |
Aug 28, 2024 | 47.52 | 47.52 | 47.39 | 47.39 | 8,013 | -0.06(-0.12%) |
Aug 27, 2024 | 47.28 | 47.48 | 47.28 | 47.45 | 75,867 | -0.11(-0.23%) |
Aug 26, 2024 | 47.74 | 47.97 | 47.54 | 47.56 | 7,963 | -0.06(-0.13%) |
Aug 23, 2024 | 47.47 | 47.69 | 47.47 | 47.62 | 4,731 | +0.28(+0.59%) |
Aug 22, 2024 | 47.54 | 47.54 | 47.34 | 47.34 | 2,669 | -0.41(-0.85%) |
Aug 21, 2024 | 47.69 | 47.80 | 47.66 | 47.75 | 2,341 | +0.07(+0.14%) |
Aug 20, 2024 | 47.62 | 47.68 | 47.62 | 47.68 | 3,105 | +0.36(+0.76%) |
Aug 19, 2024 | 47.45 | 47.45 | 47.32 | 47.32 | 1,362 | +0.12(+0.25%) |
Aug 16, 2024 | 47.13 | 47.20 | 47.13 | 47.20 | 10,153 | +0.17(+0.36%) |
Aug 15, 2024 | 46.76 | 47.05 | 46.75 | 47.03 | 20,850 | -0.39(-0.82%) |
Aug 14, 2024 | 47.47 | 47.48 | 47.41 | 47.42 | 5,020 | +0.17(+0.35%) |
Aug 13, 2024 | 47.16 | 47.25 | 47.16 | 47.25 | 520 | +0.35(+0.75%) |
Aug 12, 2024 | 46.80 | 46.97 | 46.70 | 46.90 | 1,876 | +0.09(+0.19%) |
Aug 09, 2024 | 46.79 | 46.81 | 46.73 | 46.81 | 1,459 | +0.40(+0.86%) |
Aug 08, 2024 | 46.36 | 46.43 | 46.33 | 46.41 | 870 | -0.22(-0.48%) |
Aug 07, 2024 | 46.69 | 46.85 | 46.56 | 46.63 | 3,934 | -0.29(-0.61%) |
Aug 06, 2024 | 47.49 | 47.57 | 46.92 | 46.92 | 5,803 | -0.80(-1.68%) |
Aug 05, 2024 | 48.13 | 48.13 | 47.43 | 47.72 | 4,811 | +0.17(+0.36%) |
Aug 02, 2024 | 47.12 | 47.60 | 47.12 | 47.55 | 389,680 | +1.06(+2.28%) |