Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 13 | +0.32(+0.65%) |
Oct 11, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 100 | +0.57(+1.17%) |
Oct 10, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 0 | -0.17(-0.35%) |
Oct 09, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 0 | +0.33(+0.69%) |
Oct 08, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 9 | +0.08(+0.17%) |
Oct 07, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 10 | -0.34(-0.70%) |
Oct 04, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 3 | +0.40(+0.82%) |
Oct 03, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 3 | -0.23(-0.48%) |
Oct 02, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 2 | -0.02(-0.04%) |
Oct 01, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 21 | -0.19(-0.40%) |
Sep 30, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 1 | +0.12(+0.24%) |
Sep 27, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 100 | +0.19(+0.40%) |
Sep 26, 2024 | 48.36 | 48.52 | 48.36 | 48.51 | 1,736 | +0.35(+0.73%) |
Sep 25, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 430,819 | -0.33(-0.69%) |
Sep 24, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 11 | +0.03(+0.05%) |
Sep 23, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 69 | +0.23(+0.47%) |
Sep 20, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 100 | -0.14(-0.30%) |
Sep 19, 2024 | 48.30 | 48.38 | 48.27 | 48.38 | 7,268 | +0.45(+0.94%) |
Sep 18, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 167 | -0.05(-0.11%) |
Sep 17, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 71 | -0.01(-0.03%) |
Sep 16, 2024 | 47.86 | 47.99 | 47.86 | 47.99 | 255 | +0.38(+0.80%) |
Sep 13, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 100 | +0.40(+0.85%) |
Sep 12, 2024 | 47.28 | 47.28 | 47.21 | 47.21 | 447 | +0.18(+0.39%) |
Sep 11, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 1 | -0.06(-0.12%) |
Sep 10, 2024 | 47.01 | 47.08 | 47.01 | 47.08 | 3,638 | -0.07(-0.14%) |
Sep 09, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 8 | +0.47(+1.01%) |
Sep 06, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 100 | -0.46(-0.97%) |
Sep 05, 2024 | 47.07 | 47.14 | 47.06 | 47.14 | 5,854 | -0.42(-0.89%) |
Sep 04, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 3 | +0.04(+0.07%) |
Sep 03, 2024 | 47.79 | 47.82 | 47.53 | 47.53 | 541 | -0.65(-1.35%) |
Aug 30, 2024 | 47.88 | 48.18 | 47.88 | 48.18 | 103 | +0.45(+0.94%) |
Aug 29, 2024 | 47.74 | 47.74 | 47.73 | 47.73 | 182 | +0.18(+0.37%) |
Aug 28, 2024 | 47.34 | 47.55 | 47.34 | 47.55 | 347 | -0.06(-0.12%) |
Aug 27, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 124 | +0.03(+0.06%) |
Aug 26, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 116 | +0.04(+0.08%) |
Aug 23, 2024 | 47.07 | 47.55 | 47.07 | 47.55 | 1,237 | +0.63(+1.34%) |
Aug 22, 2024 | 47.20 | 47.20 | 46.92 | 46.92 | 4,745 | -0.12(-0.26%) |
Aug 21, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 59 | +0.26(+0.55%) |
Aug 20, 2024 | 46.80 | 46.80 | 46.79 | 46.79 | 1,330 | -0.18(-0.37%) |
Aug 19, 2024 | 46.98 | 46.99 | 46.95 | 46.96 | 1,907 | +0.32(+0.70%) |
Aug 16, 2024 | 46.34 | 46.64 | 46.34 | 46.64 | 297 | +0.18(+0.38%) |
Aug 15, 2024 | 46.51 | 46.52 | 46.46 | 46.46 | 1,732 | +0.50(+1.09%) |
Aug 14, 2024 | 45.86 | 45.96 | 45.86 | 45.96 | 1,395 | +0.21(+0.47%) |
Aug 13, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 199 | +0.47(+1.03%) |
Aug 12, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 0 | -0.22(-0.47%) |
Aug 09, 2024 | 45.47 | 45.50 | 45.47 | 45.50 | 183 | +0.07(+0.15%) |
Aug 08, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 35 | +0.72(+1.62%) |
Aug 07, 2024 | 45.31 | 45.31 | 44.70 | 44.70 | 125 | -0.24(-0.54%) |
Aug 06, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 10 | +0.44(+0.99%) |
Aug 05, 2024 | 44.60 | 44.60 | 44.50 | 44.50 | 321 | -1.11(-2.43%) |
Aug 02, 2024 | 45.97 | 45.97 | 45.44 | 45.61 | 2,508 | -0.79(-1.70%) |