Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 350 | -0.07(-0.14%) |
Oct 02, 2024 | 49.00 | 49.01 | 49.00 | 49.01 | 394 | -0.05(-0.10%) |
Oct 01, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 424 | +0.02(+0.04%) |
Sep 30, 2024 | 48.89 | 49.04 | 48.83 | 49.04 | 785 | +0.14(+0.28%) |
Sep 27, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 118 | +0.28(+0.58%) |
Sep 26, 2024 | 48.76 | 48.76 | 48.56 | 48.62 | 616 | +0.15(+0.30%) |
Sep 25, 2024 | 48.83 | 48.83 | 48.47 | 48.47 | 967 | -0.32(-0.66%) |
Sep 24, 2024 | 48.92 | 48.92 | 48.71 | 48.79 | 3,992 | -0.01(-0.02%) |
Sep 23, 2024 | 48.65 | 48.80 | 48.65 | 48.80 | 2,545 | +0.33(+0.68%) |
Sep 20, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 304 | -0.16(-0.34%) |
Sep 19, 2024 | 48.54 | 48.68 | 48.54 | 48.64 | 2,422 | +0.51(+1.05%) |
Sep 18, 2024 | 48.37 | 48.37 | 48.13 | 48.13 | 1,025 | -0.02(-0.04%) |
Sep 17, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 401 | +0.21(+0.44%) |
Sep 16, 2024 | 47.68 | 47.94 | 47.68 | 47.94 | 1,080 | +0.43(+0.90%) |
Sep 13, 2024 | 47.19 | 47.52 | 47.19 | 47.52 | 339 | +0.53(+1.13%) |
Sep 12, 2024 | 46.95 | 46.99 | 46.95 | 46.99 | 1,186 | +0.30(+0.63%) |
Sep 11, 2024 | 46.68 | 46.69 | 46.52 | 46.69 | 700 | -0.09(-0.19%) |
Sep 10, 2024 | 46.85 | 46.85 | 46.74 | 46.78 | 558 | -0.06(-0.14%) |
Sep 09, 2024 | 46.86 | 46.92 | 46.85 | 46.85 | 484 | +0.40(+0.86%) |
Sep 06, 2024 | 46.50 | 46.50 | 46.44 | 46.45 | 1,251 | -0.40(-0.86%) |
Sep 05, 2024 | 47.32 | 47.32 | 46.85 | 46.85 | 2,481 | -0.41(-0.87%) |
Sep 04, 2024 | 47.38 | 47.38 | 47.26 | 47.26 | 291 | -0.13(-0.27%) |
Sep 03, 2024 | 47.53 | 47.53 | 47.38 | 47.38 | 303 | -0.73(-1.53%) |
Aug 30, 2024 | 47.70 | 48.12 | 47.70 | 48.12 | 484 | +0.42(+0.89%) |
Aug 29, 2024 | 47.66 | 47.70 | 47.66 | 47.70 | 913 | +0.07(+0.15%) |
Aug 28, 2024 | 47.76 | 47.76 | 47.59 | 47.63 | 652 | -0.09(-0.18%) |
Aug 27, 2024 | 47.64 | 47.75 | 47.64 | 47.71 | 619 | -0.09(-0.19%) |
Aug 26, 2024 | 48.11 | 48.11 | 47.80 | 47.80 | 401 | +0.03(+0.07%) |
Aug 23, 2024 | 47.61 | 47.77 | 47.61 | 47.77 | 1,832 | +0.79(+1.68%) |
Aug 22, 2024 | 47.06 | 47.06 | 46.98 | 46.98 | 141 | -0.08(-0.17%) |
Aug 21, 2024 | 46.86 | 47.06 | 46.86 | 47.06 | 774 | +0.37(+0.80%) |
Aug 20, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 195 | -0.26(-0.56%) |
Aug 19, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 223 | +0.27(+0.57%) |
Aug 16, 2024 | 46.46 | 46.74 | 46.46 | 46.69 | 724 | +0.08(+0.17%) |
Aug 15, 2024 | 46.69 | 46.69 | 46.49 | 46.61 | 1,843 | +0.49(+1.06%) |
Aug 14, 2024 | 46.00 | 46.12 | 46.00 | 46.12 | 434 | +0.26(+0.56%) |
Aug 13, 2024 | 45.48 | 45.86 | 45.48 | 45.86 | 603 | +0.36(+0.79%) |
Aug 12, 2024 | 45.56 | 45.60 | 45.50 | 45.50 | 1,129 | -0.22(-0.48%) |
Aug 09, 2024 | 45.69 | 45.72 | 45.66 | 45.72 | 644 | +0.06(+0.13%) |
Aug 08, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 193 | +0.75(+1.68%) |
Aug 07, 2024 | 45.12 | 45.12 | 44.91 | 44.91 | 424 | -0.35(-0.77%) |
Aug 06, 2024 | 44.76 | 45.50 | 44.76 | 45.25 | 1,463 | +0.57(+1.28%) |
Aug 05, 2024 | 44.71 | 45.04 | 44.68 | 44.68 | 1,414 | -0.99(-2.17%) |
Aug 02, 2024 | 45.78 | 45.88 | 45.35 | 45.67 | 1,094 | -0.77(-1.65%) |