Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 49.09 | 49.13 | 49.09 | 49.13 | 427 | +0.18(+0.36%) |
Oct 17, 2024 | 49.21 | 49.21 | 48.95 | 48.95 | 11,602 | +0.09(+0.19%) |
Oct 16, 2024 | 48.76 | 48.93 | 48.72 | 48.86 | 23,059 | -0.01(-0.02%) |
Oct 15, 2024 | 49.16 | 49.17 | 48.79 | 48.87 | 2,308 | -0.29(-0.59%) |
Oct 14, 2024 | 49.03 | 49.16 | 49.03 | 49.16 | 1,831 | +0.19(+0.38%) |
Oct 11, 2024 | 48.93 | 49.01 | 48.92 | 48.97 | 19,665 | +0.06(+0.13%) |
Oct 10, 2024 | 48.88 | 48.91 | 48.83 | 48.91 | 1,424 | -0.04(-0.08%) |
Oct 09, 2024 | 48.78 | 48.95 | 48.78 | 48.95 | 3,605 | +0.17(+0.34%) |
Oct 08, 2024 | 48.58 | 48.78 | 48.58 | 48.78 | 6,839 | +0.38(+0.78%) |
Oct 07, 2024 | 48.49 | 48.61 | 48.35 | 48.40 | 7,871 | -0.27(-0.56%) |
Oct 04, 2024 | 48.65 | 48.67 | 48.47 | 48.67 | 12,277 | +0.29(+0.60%) |
Oct 03, 2024 | 48.38 | 48.47 | 48.32 | 48.39 | 99,979 | -0.05(-0.10%) |
Oct 02, 2024 | 48.24 | 48.52 | 48.24 | 48.43 | 8,439 | +0.06(+0.12%) |
Oct 01, 2024 | 48.65 | 48.65 | 47.82 | 48.38 | 82,004 | -0.26(-0.54%) |
Sep 30, 2024 | 48.59 | 48.66 | 48.50 | 48.64 | 11,536 | -0.00(-0.01%) |
Sep 27, 2024 | 48.70 | 48.73 | 48.58 | 48.64 | 14,663 | -0.09(-0.19%) |
Sep 26, 2024 | 48.92 | 48.92 | 48.60 | 48.74 | 10,137 | +0.19(+0.38%) |
Sep 25, 2024 | 48.53 | 48.72 | 48.52 | 48.55 | 17,749 | -0.00(-0.01%) |
Sep 24, 2024 | 48.35 | 48.59 | 48.35 | 48.55 | 3,190 | +0.10(+0.21%) |
Sep 23, 2024 | 48.32 | 48.48 | 48.32 | 48.45 | 4,271 | +0.10(+0.21%) |
Sep 20, 2024 | 48.35 | 48.35 | 48.22 | 48.35 | 3,388 | -0.00(-0.00%) |
Sep 19, 2024 | 48.30 | 48.46 | 48.23 | 48.35 | 22,365 | +0.57(+1.19%) |
Sep 18, 2024 | 47.83 | 48.10 | 47.75 | 47.78 | 3,550 | -0.07(-0.15%) |
Sep 17, 2024 | 47.92 | 47.96 | 47.76 | 47.85 | 6,726 | -0.00(-0.01%) |
Sep 16, 2024 | 47.82 | 47.92 | 47.67 | 47.85 | 14,224 | -0.11(-0.23%) |
Sep 13, 2024 | 47.83 | 47.97 | 47.83 | 47.97 | 14,612 | +0.17(+0.35%) |
Sep 12, 2024 | 47.55 | 47.86 | 47.55 | 47.80 | 11,733 | +0.24(+0.50%) |
Sep 11, 2024 | 46.98 | 47.56 | 46.70 | 47.56 | 5,217 | +0.56(+1.19%) |
Sep 10, 2024 | 46.93 | 47.11 | 46.68 | 47.00 | 19,974 | +0.20(+0.43%) |
Sep 09, 2024 | 46.73 | 46.82 | 46.53 | 46.80 | 9,623 | +0.33(+0.72%) |
Sep 06, 2024 | 47.12 | 47.12 | 46.43 | 46.46 | 10,624 | -0.64(-1.35%) |
Sep 05, 2024 | 46.95 | 47.31 | 46.95 | 47.10 | 32,307 | +0.04(+0.08%) |
Sep 04, 2024 | 47.71 | 47.71 | 46.96 | 47.06 | 12,059 | -0.08(-0.17%) |
Sep 03, 2024 | 47.76 | 47.76 | 47.07 | 47.14 | 36,759 | -0.83(-1.73%) |
Aug 30, 2024 | 47.90 | 47.97 | 47.67 | 47.97 | 8,705 | +0.38(+0.80%) |
Aug 29, 2024 | 47.88 | 47.94 | 47.59 | 47.59 | 4,391 | -0.09(-0.19%) |
Aug 28, 2024 | 47.84 | 47.84 | 47.49 | 47.68 | 9,441 | -0.24(-0.50%) |
Aug 27, 2024 | 47.72 | 47.96 | 47.72 | 47.92 | 2,802 | +0.11(+0.23%) |
Aug 26, 2024 | 47.95 | 47.95 | 47.79 | 47.81 | 3,549 | -0.24(-0.49%) |
Aug 23, 2024 | 47.95 | 48.08 | 47.85 | 48.05 | 19,555 | +0.36(+0.75%) |
Aug 22, 2024 | 48.25 | 48.25 | 47.69 | 47.69 | 3,464 | -0.50(-1.04%) |
Aug 21, 2024 | 48.08 | 48.19 | 48.05 | 48.19 | 16,285 | +0.20(+0.42%) |
Aug 20, 2024 | 48.02 | 48.07 | 47.98 | 47.99 | 8,817 | -0.06(-0.12%) |
Aug 19, 2024 | 47.81 | 48.10 | 47.81 | 48.05 | 25,536 | +0.31(+0.65%) |
Aug 16, 2024 | 47.74 | 47.87 | 47.69 | 47.74 | 12,281 | +0.04(+0.08%) |
Aug 15, 2024 | 47.63 | 47.79 | 47.63 | 47.70 | 25,038 | +0.47(+0.99%) |
Aug 14, 2024 | 47.12 | 47.23 | 47.03 | 47.23 | 11,304 | +0.04(+0.09%) |
Aug 13, 2024 | 46.89 | 47.19 | 46.89 | 47.19 | 2,839 | +0.65(+1.40%) |
Aug 12, 2024 | 46.68 | 46.73 | 46.46 | 46.54 | 15,894 | +0.02(+0.04%) |
Aug 09, 2024 | 46.24 | 46.54 | 46.17 | 46.52 | 4,238 | +0.18(+0.39%) |
Aug 08, 2024 | 45.79 | 46.36 | 45.79 | 46.34 | 29,758 | +0.89(+1.96%) |
Aug 07, 2024 | 46.40 | 46.42 | 45.44 | 45.45 | 87,192 | -0.35(-0.76%) |
Aug 06, 2024 | 45.53 | 46.25 | 45.50 | 45.80 | 68,934 | +0.23(+0.50%) |
Aug 05, 2024 | 45.49 | 45.86 | 43.95 | 45.57 | 71,703 | -0.62(-1.34%) |
Aug 02, 2024 | 46.40 | 46.40 | 46.05 | 46.19 | 9,066 | -0.62(-1.32%) |