Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 47.66 | 47.66 | 47.59 | 47.59 | 417 | +0.01(+0.03%) |
Oct 17, 2024 | 47.65 | 47.76 | 47.58 | 47.58 | 585 | +0.01(+0.01%) |
Oct 16, 2024 | 47.37 | 47.65 | 47.33 | 47.58 | 514 | +0.29(+0.61%) |
Oct 15, 2024 | 47.43 | 47.49 | 47.29 | 47.29 | 302 | -0.13(-0.28%) |
Oct 14, 2024 | 47.22 | 47.42 | 47.22 | 47.42 | 300 | +0.40(+0.84%) |
Oct 11, 2024 | 46.99 | 47.02 | 46.99 | 47.02 | 219 | +0.22(+0.47%) |
Oct 10, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 60 | -0.16(-0.34%) |
Oct 09, 2024 | 46.48 | 46.96 | 46.48 | 46.96 | 281 | +0.38(+0.81%) |
Oct 08, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 110 | +0.51(+1.10%) |
Oct 07, 2024 | 46.31 | 46.32 | 46.08 | 46.08 | 2,403 | -0.54(-1.16%) |
Oct 04, 2024 | 46.60 | 46.62 | 46.55 | 46.62 | 385 | +0.28(+0.60%) |
Oct 03, 2024 | 46.24 | 46.34 | 46.24 | 46.34 | 246 | -0.23(-0.50%) |
Oct 02, 2024 | 46.59 | 46.59 | 46.57 | 46.57 | 9,561 | -0.03(-0.06%) |
Oct 01, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 1 | -0.19(-0.40%) |
Sep 30, 2024 | 46.50 | 46.79 | 46.50 | 46.79 | 200 | +0.13(+0.28%) |
Sep 27, 2024 | 46.78 | 46.78 | 46.66 | 46.66 | 234 | -0.02(-0.05%) |
Sep 26, 2024 | 46.67 | 46.76 | 46.67 | 46.68 | 276 | +0.04(+0.08%) |
Sep 25, 2024 | 46.59 | 46.64 | 46.59 | 46.64 | 256 | -0.09(-0.19%) |
Sep 24, 2024 | 46.66 | 46.73 | 46.66 | 46.73 | 132 | -0.03(-0.07%) |
Sep 23, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 38 | +0.08(+0.18%) |
Sep 20, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 100 | +0.07(+0.14%) |
Sep 19, 2024 | 46.58 | 46.66 | 46.57 | 46.62 | 1,339 | +0.27(+0.57%) |
Sep 18, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 2 | -0.27(-0.57%) |
Sep 17, 2024 | 46.87 | 46.87 | 46.62 | 46.62 | 166 | -0.21(-0.45%) |
Sep 16, 2024 | 46.76 | 46.84 | 46.76 | 46.83 | 477 | +0.30(+0.65%) |
Sep 13, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 100 | +0.19(+0.42%) |
Sep 12, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 88 | +0.28(+0.61%) |
Sep 11, 2024 | 45.67 | 46.05 | 45.65 | 46.05 | 564 | +0.14(+0.31%) |
Sep 10, 2024 | 45.70 | 45.91 | 45.70 | 45.91 | 319 | +0.35(+0.77%) |
Sep 09, 2024 | 45.61 | 45.61 | 45.49 | 45.56 | 3,936 | +0.54(+1.19%) |
Sep 06, 2024 | 45.24 | 45.24 | 45.02 | 45.02 | 2,563 | -0.36(-0.79%) |
Sep 05, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 15 | -0.26(-0.57%) |
Sep 04, 2024 | 45.34 | 45.64 | 45.34 | 45.64 | 1,166 | +0.12(+0.26%) |
Sep 03, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 229 | -0.49(-1.07%) |
Aug 30, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 100 | +0.45(+0.99%) |
Aug 29, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 229 | -0.04(-0.09%) |
Aug 28, 2024 | 45.77 | 45.78 | 45.57 | 45.61 | 1,274 | -0.13(-0.28%) |
Aug 27, 2024 | 45.66 | 45.74 | 45.66 | 45.74 | 690 | +0.20(+0.44%) |
Aug 26, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 145 | -0.05(-0.10%) |
Aug 23, 2024 | 45.53 | 45.59 | 45.53 | 45.59 | 316 | +0.30(+0.65%) |
Aug 22, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 149 | -0.27(-0.58%) |
Aug 21, 2024 | 45.55 | 45.56 | 45.55 | 45.56 | 759 | +0.14(+0.31%) |
Aug 20, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 42 | +0.03(+0.08%) |
Aug 19, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 123 | +0.40(+0.89%) |
Aug 16, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 100 | +0.14(+0.32%) |
Aug 15, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 6 | +0.28(+0.63%) |
Aug 14, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 26 | +0.42(+0.94%) |
Aug 13, 2024 | 44.05 | 44.14 | 44.05 | 44.14 | 2,874 | +0.55(+1.26%) |
Aug 12, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 69 | -0.21(-0.48%) |
Aug 09, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 100 | +0.27(+0.62%) |
Aug 08, 2024 | 43.62 | 43.62 | 43.53 | 43.53 | 158 | +0.69(+1.61%) |
Aug 07, 2024 | 42.94 | 42.94 | 42.84 | 42.84 | 418 | -0.16(-0.38%) |
Aug 06, 2024 | 43.54 | 43.54 | 43.01 | 43.01 | 117 | +0.36(+0.85%) |
Aug 05, 2024 | 43.20 | 43.20 | 42.65 | 42.65 | 1,117 | -1.20(-2.74%) |
Aug 02, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 100 | -0.32(-0.72%) |