Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 49.00 | 49.13 | 48.97 | 49.13 | 850,079 | +0.20(+0.41%) |
Oct 10, 2024 | 48.94 | 48.96 | 48.92 | 48.93 | 213,056 | +0.00(+0.00%) |
Oct 09, 2024 | 48.93 | 48.98 | 48.90 | 48.93 | 242,734 | +0.05(+0.10%) |
Oct 08, 2024 | 48.83 | 48.88 | 48.83 | 48.88 | 126,116 | +0.03(+0.06%) |
Oct 07, 2024 | 48.73 | 48.85 | 48.78 | 48.85 | 166,784 | +0.13(+0.27%) |
Oct 04, 2024 | 48.67 | 48.84 | 48.65 | 48.72 | 244,225 | +0.12(+0.25%) |
Oct 03, 2024 | 48.62 | 48.62 | 48.56 | 48.60 | 251,449 | +0.04(+0.08%) |
Oct 02, 2024 | 48.58 | 48.65 | 48.55 | 48.56 | 293,762 | -0.04(-0.08%) |
Oct 01, 2024 | 48.62 | 48.67 | 48.59 | 48.60 | 273,030 | -0.35(-0.72%) |
Sep 30, 2024 | 49.04 | 49.06 | 48.93 | 48.95 | 385,990 | -0.09(-0.18%) |
Sep 27, 2024 | 49.07 | 49.09 | 48.85 | 49.04 | 154,720 | -0.05(-0.10%) |
Sep 26, 2024 | 49.07 | 49.12 | 49.06 | 49.09 | 243,101 | +0.05(+0.10%) |
Sep 25, 2024 | 49.00 | 49.07 | 48.99 | 49.04 | 135,134 | +0.04(+0.08%) |
Sep 24, 2024 | 48.82 | 49.02 | 48.82 | 49.00 | 206,206 | +0.13(+0.28%) |
Sep 23, 2024 | 48.84 | 48.87 | 48.81 | 48.87 | 204,200 | +0.12(+0.26%) |
Sep 20, 2024 | 48.67 | 48.74 | 48.66 | 48.74 | 552,332 | +0.12(+0.25%) |
Sep 19, 2024 | 48.62 | 48.66 | 48.59 | 48.62 | 494,524 | -0.01(-0.02%) |
Sep 18, 2024 | 48.62 | 48.71 | 48.52 | 48.63 | 480,393 | -0.07(-0.14%) |
Sep 17, 2024 | 48.64 | 48.73 | 48.64 | 48.70 | 321,267 | -0.03(-0.06%) |
Sep 16, 2024 | 48.76 | 48.77 | 48.72 | 48.73 | 229,701 | -0.02(-0.04%) |
Sep 13, 2024 | 48.76 | 48.77 | 48.75 | 48.75 | 118,952 | +0.01(+0.02%) |
Sep 12, 2024 | 48.73 | 48.84 | 48.73 | 48.74 | 334,984 | +0.01(+0.02%) |
Sep 11, 2024 | 48.66 | 48.78 | 48.62 | 48.73 | 365,173 | +0.02(+0.04%) |
Sep 10, 2024 | 48.71 | 48.74 | 48.65 | 48.71 | 92,410 | +0.00(+0.00%) |
Sep 09, 2024 | 48.76 | 48.77 | 48.66 | 48.71 | 188,062 | -0.04(-0.08%) |
Sep 06, 2024 | 48.73 | 48.77 | 48.65 | 48.75 | 205,457 | +0.04(+0.08%) |
Sep 05, 2024 | 48.72 | 48.77 | 48.70 | 48.71 | 100,160 | +0.02(+0.04%) |
Sep 04, 2024 | 48.71 | 48.75 | 48.67 | 48.69 | 311,709 | +0.01(+0.02%) |
Sep 03, 2024 | 48.68 | 48.73 | 48.60 | 48.68 | 462,857 | +0.07(+0.14%) |
Aug 30, 2024 | 48.67 | 48.67 | 48.57 | 48.61 | 259,039 | +0.01(+0.02%) |
Aug 29, 2024 | 48.61 | 48.64 | 48.57 | 48.60 | 312,403 | +0.03(+0.06%) |
Aug 28, 2024 | 48.63 | 48.63 | 48.55 | 48.57 | 215,385 | +0.07(+0.14%) |
Aug 27, 2024 | 48.52 | 48.52 | 48.49 | 48.50 | 179,131 | -0.01(-0.02%) |
Aug 26, 2024 | 48.54 | 48.54 | 48.48 | 48.51 | 180,212 | -0.03(-0.06%) |
Aug 23, 2024 | 48.54 | 48.56 | 48.52 | 48.54 | 112,116 | +0.06(+0.13%) |
Aug 22, 2024 | 48.50 | 48.50 | 48.40 | 48.48 | 171,353 | -0.02(-0.05%) |
Aug 21, 2024 | 48.48 | 48.52 | 48.48 | 48.50 | 207,758 | +0.04(+0.08%) |
Aug 20, 2024 | 48.15 | 48.47 | 48.15 | 48.46 | 324,010 | +0.16(+0.33%) |
Aug 19, 2024 | 48.19 | 48.32 | 48.19 | 48.30 | 293,375 | +0.11(+0.23%) |
Aug 16, 2024 | 48.11 | 48.22 | 48.10 | 48.19 | 182,916 | +0.07(+0.14%) |
Aug 15, 2024 | 48.11 | 48.12 | 48.03 | 48.12 | 343,434 | +0.06(+0.12%) |
Aug 14, 2024 | 48.08 | 48.09 | 48.06 | 48.06 | 142,589 | +0.01(+0.02%) |
Aug 13, 2024 | 48.03 | 48.10 | 48.03 | 48.05 | 193,452 | +0.01(+0.02%) |
Aug 12, 2024 | 48.05 | 48.12 | 48.03 | 48.04 | 189,235 | -0.04(-0.08%) |
Aug 09, 2024 | 48.08 | 48.12 | 48.08 | 48.08 | 232,876 | +0.00(+0.00%) |
Aug 08, 2024 | 48.01 | 48.16 | 48.01 | 48.08 | 139,253 | +0.05(+0.10%) |
Aug 07, 2024 | 48.20 | 48.20 | 47.98 | 48.03 | 449,493 | -0.23(-0.47%) |
Aug 06, 2024 | 48.27 | 48.29 | 48.22 | 48.26 | 392,561 | +0.36(+0.75%) |
Aug 05, 2024 | 48.13 | 48.23 | 47.91 | 47.91 | 868,950 | -0.14(-0.29%) |
Aug 02, 2024 | 48.59 | 48.66 | 48.00 | 48.04 | 1,458,971 | -0.51(-1.04%) |