Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 100 | +0.36(+0.76%) |
Oct 17, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 67 | -0.13(-0.27%) |
Oct 16, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 19 | +0.43(+0.91%) |
Oct 15, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 28 | -1.04(-2.14%) |
Oct 14, 2024 | 48.58 | 48.58 | 48.24 | 48.35 | 971 | -0.14(-0.28%) |
Oct 11, 2024 | 49.29 | 49.29 | 48.49 | 48.49 | 527 | +0.24(+0.50%) |
Oct 10, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 3 | +0.08(+0.16%) |
Oct 09, 2024 | 47.49 | 48.17 | 47.49 | 48.17 | 857 | -0.33(-0.68%) |
Oct 08, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 54 | -1.07(-2.16%) |
Oct 07, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 491 | +0.62(+1.26%) |
Oct 04, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 691 | +0.39(+0.80%) |
Oct 03, 2024 | 48.42 | 48.56 | 48.42 | 48.56 | 1,124 | -0.37(-0.75%) |
Oct 02, 2024 | 48.94 | 48.95 | 48.85 | 48.93 | 18,421 | +0.63(+1.30%) |
Oct 01, 2024 | 47.86 | 48.33 | 47.86 | 48.30 | 1,544 | +0.14(+0.29%) |
Sep 30, 2024 | 48.45 | 48.45 | 48.16 | 48.16 | 261 | -0.53(-1.09%) |
Sep 27, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 131,191 | -0.30(-0.61%) |
Sep 26, 2024 | 48.79 | 48.99 | 48.75 | 48.99 | 289 | +1.67(+3.53%) |
Sep 25, 2024 | 47.43 | 47.43 | 47.31 | 47.31 | 123 | -0.54(-1.14%) |
Sep 24, 2024 | 47.23 | 47.86 | 47.23 | 47.86 | 102 | +1.48(+3.20%) |
Sep 23, 2024 | 46.27 | 46.37 | 46.27 | 46.37 | 105 | +0.34(+0.74%) |
Sep 20, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 100 | -0.12(-0.25%) |
Sep 19, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 3 | +0.89(+1.96%) |
Sep 18, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 23 | +0.05(+0.12%) |
Sep 17, 2024 | 45.22 | 45.22 | 45.20 | 45.21 | 3,932 | +0.02(+0.06%) |
Sep 16, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 293 | -0.11(-0.25%) |
Sep 13, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 100 | +0.23(+0.51%) |
Sep 12, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 122 | +0.35(+0.79%) |
Sep 11, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 57 | +0.55(+1.25%) |
Sep 10, 2024 | 44.17 | 44.20 | 44.16 | 44.16 | 14,607 | -0.35(-0.78%) |
Sep 09, 2024 | 44.38 | 44.51 | 44.38 | 44.51 | 135 | +0.40(+0.90%) |
Sep 06, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 100 | -0.83(-1.85%) |
Sep 05, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 59 | +0.12(+0.27%) |
Sep 04, 2024 | 44.90 | 44.90 | 44.82 | 44.82 | 109 | +0.00(+0.01%) |
Sep 03, 2024 | 44.87 | 44.87 | 44.82 | 44.82 | 335 | -0.91(-2.00%) |
Aug 30, 2024 | 45.75 | 45.75 | 45.53 | 45.73 | 302 | +0.12(+0.26%) |
Aug 29, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 7 | +0.12(+0.26%) |
Aug 28, 2024 | 45.60 | 45.60 | 45.35 | 45.50 | 13,478 | -0.35(-0.76%) |
Aug 27, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 1 | +0.10(+0.22%) |
Aug 26, 2024 | 45.83 | 45.83 | 45.74 | 45.74 | 712 | -0.42(-0.91%) |
Aug 23, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 100 | +0.67(+1.47%) |
Aug 22, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 5 | -0.50(-1.08%) |
Aug 21, 2024 | 46.01 | 46.05 | 45.99 | 45.99 | 1,046 | +0.14(+0.32%) |
Aug 20, 2024 | 45.94 | 45.94 | 45.85 | 45.85 | 404 | -0.41(-0.89%) |
Aug 19, 2024 | 46.30 | 46.30 | 46.26 | 46.26 | 3,526 | +0.31(+0.68%) |
Aug 16, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 100 | +0.49(+1.09%) |
Aug 15, 2024 | 45.19 | 45.58 | 45.19 | 45.45 | 6,267 | +0.49(+1.10%) |
Aug 14, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 14 | -0.23(-0.51%) |
Aug 13, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 8 | +0.46(+1.02%) |
Aug 12, 2024 | 44.53 | 44.94 | 44.53 | 44.73 | 3,224 | +0.28(+0.62%) |
Aug 09, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 100 | +0.34(+0.77%) |
Aug 08, 2024 | 44.22 | 44.22 | 44.12 | 44.12 | 5,220 | +0.69(+1.59%) |
Aug 07, 2024 | 43.87 | 43.87 | 43.42 | 43.42 | 3,001 | +0.34(+0.78%) |
Aug 06, 2024 | 42.71 | 43.09 | 42.71 | 43.09 | 651 | +0.20(+0.47%) |
Aug 05, 2024 | 42.38 | 42.89 | 42.38 | 42.89 | 277 | -1.29(-2.91%) |
Aug 02, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 100 | -0.69(-1.54%) |