Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 48.13 | 48.30 | 48.10 | 48.18 | 124,502 | -0.14(-0.29%) |
Oct 01, 2024 | 48.29 | 48.32 | 48.22 | 48.32 | 50,554 | -0.02(-0.04%) |
Sep 30, 2024 | 48.37 | 48.39 | 48.28 | 48.34 | 14,935 | +0.00(+0.00%) |
Sep 27, 2024 | 48.31 | 48.42 | 48.31 | 48.34 | 26,035 | +0.13(+0.27%) |
Sep 26, 2024 | 48.32 | 48.32 | 48.21 | 48.21 | 7,408 | -0.11(-0.23%) |
Sep 25, 2024 | 48.51 | 48.51 | 48.26 | 48.32 | 93,080 | -0.12(-0.25%) |
Sep 24, 2024 | 48.34 | 48.44 | 48.31 | 48.44 | 10,812 | +0.13(+0.27%) |
Sep 23, 2024 | 48.35 | 48.39 | 48.28 | 48.31 | 17,001 | -0.07(-0.14%) |
Sep 20, 2024 | 48.30 | 48.42 | 48.26 | 48.38 | 17,362 | +0.00(+0.00%) |
Sep 19, 2024 | 48.41 | 48.44 | 48.33 | 48.38 | 12,123 | -0.01(-0.02%) |
Sep 18, 2024 | 48.50 | 48.54 | 48.11 | 48.39 | 28,368 | -0.01(-0.02%) |
Sep 17, 2024 | 48.48 | 48.48 | 48.40 | 48.40 | 8,158 | -0.12(-0.25%) |
Sep 16, 2024 | 48.42 | 48.52 | 48.36 | 48.52 | 14,017 | +0.14(+0.29%) |
Sep 13, 2024 | 48.38 | 48.41 | 48.32 | 48.38 | 5,942 | +0.11(+0.23%) |
Sep 12, 2024 | 48.23 | 48.28 | 48.19 | 48.27 | 7,390 | +0.03(+0.06%) |
Sep 11, 2024 | 48.23 | 48.29 | 48.22 | 48.24 | 12,796 | -0.03(-0.06%) |
Sep 10, 2024 | 48.17 | 48.33 | 48.16 | 48.27 | 19,180 | +0.07(+0.15%) |
Sep 09, 2024 | 48.08 | 48.21 | 48.08 | 48.20 | 19,028 | +0.12(+0.25%) |
Sep 06, 2024 | 48.09 | 48.23 | 48.04 | 48.08 | 12,008 | +0.00(+0.00%) |
Sep 05, 2024 | 48.01 | 48.14 | 47.98 | 48.08 | 17,338 | +0.07(+0.15%) |
Sep 04, 2024 | 47.84 | 48.01 | 47.84 | 48.01 | 13,504 | +0.21(+0.44%) |
Sep 03, 2024 | 47.83 | 47.84 | 47.67 | 47.80 | 43,603 | -0.08(-0.17%) |
Aug 30, 2024 | 47.91 | 47.95 | 47.83 | 47.88 | 10,349 | +0.02(+0.04%) |
Aug 29, 2024 | 47.94 | 47.97 | 47.80 | 47.86 | 43,510 | -0.13(-0.27%) |
Aug 28, 2024 | 47.98 | 48.01 | 47.93 | 47.99 | 30,312 | +0.00(+0.00%) |
Aug 27, 2024 | 47.88 | 47.99 | 47.88 | 47.99 | 11,073 | +0.02(+0.04%) |
Aug 26, 2024 | 48.06 | 48.12 | 47.90 | 47.97 | 44,864 | -0.09(-0.19%) |
Aug 23, 2024 | 47.93 | 48.13 | 47.93 | 48.06 | 32,809 | +0.20(+0.42%) |
Aug 22, 2024 | 47.93 | 47.93 | 47.80 | 47.86 | 21,468 | -0.11(-0.22%) |
Aug 21, 2024 | 47.94 | 48.05 | 47.90 | 47.97 | 12,103 | +0.17(+0.35%) |
Aug 20, 2024 | 47.80 | 47.87 | 47.80 | 47.80 | 12,155 | +0.01(+0.02%) |
Aug 19, 2024 | 47.78 | 47.86 | 47.52 | 47.79 | 61,980 | +0.01(+0.02%) |
Aug 16, 2024 | 47.71 | 47.78 | 47.56 | 47.78 | 23,504 | +0.13(+0.27%) |
Aug 15, 2024 | 47.60 | 47.66 | 47.52 | 47.65 | 19,320 | -0.16(-0.33%) |
Aug 14, 2024 | 47.67 | 47.82 | 47.67 | 47.81 | 11,403 | +0.15(+0.31%) |
Aug 13, 2024 | 47.60 | 47.68 | 47.57 | 47.66 | 6,079 | +0.13(+0.27%) |
Aug 12, 2024 | 47.44 | 47.56 | 47.41 | 47.53 | 18,016 | +0.09(+0.20%) |
Aug 09, 2024 | 47.44 | 47.47 | 47.40 | 47.44 | 8,901 | +0.16(+0.34%) |
Aug 08, 2024 | 47.25 | 47.33 | 47.24 | 47.28 | 11,886 | -0.02(-0.04%) |
Aug 07, 2024 | 47.35 | 47.36 | 47.23 | 47.30 | 15,177 | -0.03(-0.06%) |
Aug 06, 2024 | 47.54 | 47.54 | 47.33 | 47.33 | 36,188 | -0.21(-0.44%) |
Aug 05, 2024 | 47.62 | 47.67 | 47.52 | 47.54 | 140,742 | -0.14(-0.29%) |
Aug 02, 2024 | 47.30 | 47.76 | 47.30 | 47.68 | 14,081 | +0.42(+0.89%) |