Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 48.92 | 48.97 | 48.74 | 48.97 | 3,362 | +0.60(+1.24%) |
Oct 17, 2024 | 48.74 | 48.85 | 48.37 | 48.37 | 4,721 | -0.03(-0.06%) |
Oct 16, 2024 | 48.54 | 48.65 | 48.39 | 48.40 | 5,147 | -0.01(-0.02%) |
Oct 15, 2024 | 49.07 | 49.07 | 48.38 | 48.41 | 3,956 | -0.66(-1.35%) |
Oct 14, 2024 | 48.72 | 49.16 | 48.72 | 49.07 | 3,967 | +0.35(+0.72%) |
Oct 11, 2024 | 48.45 | 48.72 | 48.45 | 48.72 | 2,803 | +0.26(+0.54%) |
Oct 10, 2024 | 48.18 | 48.46 | 48.12 | 48.46 | 4,479 | +0.13(+0.27%) |
Oct 09, 2024 | 47.99 | 48.38 | 47.88 | 48.33 | 9,459 | +0.37(+0.77%) |
Oct 08, 2024 | 47.71 | 48.00 | 47.71 | 47.96 | 12,187 | +0.20(+0.42%) |
Oct 07, 2024 | 47.92 | 48.06 | 47.65 | 47.76 | 6,285 | -0.33(-0.69%) |
Oct 04, 2024 | 48.14 | 48.26 | 47.76 | 48.09 | 4,601 | +0.27(+0.56%) |
Oct 03, 2024 | 47.70 | 47.82 | 47.58 | 47.82 | 3,727 | -0.13(-0.27%) |
Oct 02, 2024 | 47.83 | 48.24 | 47.71 | 47.95 | 13,052 | -0.11(-0.23%) |
Oct 01, 2024 | 48.06 | 48.20 | 47.79 | 48.06 | 13,310 | -0.30(-0.62%) |
Sep 30, 2024 | 48.46 | 48.71 | 48.17 | 48.36 | 16,649 | -0.12(-0.25%) |
Sep 27, 2024 | 48.94 | 48.94 | 48.41 | 48.48 | 3,808 | -0.52(-1.06%) |
Sep 26, 2024 | 49.29 | 49.29 | 48.67 | 49.00 | 6,088 | +0.49(+1.02%) |
Sep 25, 2024 | 48.95 | 48.95 | 48.51 | 48.51 | 2,821 | -0.29(-0.59%) |
Sep 24, 2024 | 48.58 | 48.80 | 48.53 | 48.80 | 4,345 | +0.44(+0.91%) |
Sep 23, 2024 | 48.13 | 48.37 | 48.13 | 48.36 | 7,422 | +0.33(+0.69%) |
Sep 20, 2024 | 48.20 | 48.20 | 47.85 | 48.03 | 4,465 | -0.44(-0.91%) |
Sep 19, 2024 | 48.56 | 48.59 | 48.36 | 48.47 | 6,033 | +0.61(+1.27%) |
Sep 18, 2024 | 47.70 | 48.11 | 47.53 | 47.86 | 5,852 | +0.13(+0.27%) |
Sep 17, 2024 | 47.83 | 48.07 | 47.53 | 47.73 | 7,877 | -0.07(-0.15%) |
Sep 16, 2024 | 47.72 | 47.86 | 47.56 | 47.80 | 8,409 | +0.19(+0.40%) |
Sep 13, 2024 | 47.35 | 47.90 | 47.35 | 47.61 | 1,741 | +0.25(+0.53%) |
Sep 12, 2024 | 46.81 | 47.49 | 46.81 | 47.36 | 11,357 | +0.24(+0.51%) |
Sep 11, 2024 | 45.88 | 47.12 | 45.88 | 47.12 | 15,897 | +0.94(+2.03%) |
Sep 10, 2024 | 46.32 | 46.32 | 45.77 | 46.18 | 19,386 | -0.24(-0.52%) |
Sep 09, 2024 | 46.61 | 46.61 | 46.29 | 46.42 | 6,344 | +0.40(+0.87%) |
Sep 06, 2024 | 46.80 | 46.80 | 45.74 | 46.02 | 4,292 | -0.68(-1.45%) |
Sep 05, 2024 | 46.51 | 46.70 | 46.39 | 46.70 | 4,826 | -0.06(-0.13%) |
Sep 04, 2024 | 46.71 | 46.87 | 46.55 | 46.76 | 4,969 | -0.30(-0.64%) |
Sep 03, 2024 | 47.80 | 47.80 | 46.80 | 47.06 | 8,865 | -1.25(-2.59%) |
Aug 30, 2024 | 48.25 | 48.31 | 47.96 | 48.31 | 2,240 | +0.17(+0.35%) |
Aug 29, 2024 | 47.68 | 48.26 | 47.68 | 48.14 | 4,833 | +0.58(+1.22%) |
Aug 28, 2024 | 47.94 | 47.94 | 47.39 | 47.56 | 11,168 | -0.61(-1.27%) |
Aug 27, 2024 | 48.06 | 48.21 | 47.98 | 48.17 | 8,562 | +0.26(+0.54%) |
Aug 26, 2024 | 48.36 | 48.36 | 47.84 | 47.91 | 10,437 | -0.98(-2.00%) |
Aug 23, 2024 | 48.58 | 48.89 | 48.58 | 48.89 | 6,000 | +0.66(+1.38%) |
Aug 22, 2024 | 48.84 | 48.84 | 48.18 | 48.22 | 20,467 | -0.22(-0.46%) |
Aug 21, 2024 | 48.32 | 48.46 | 48.16 | 48.45 | 19,309 | +0.41(+0.85%) |
Aug 20, 2024 | 48.19 | 48.27 | 47.77 | 48.04 | 16,583 | -0.39(-0.80%) |
Aug 19, 2024 | 47.79 | 48.43 | 47.79 | 48.43 | 16,266 | +0.86(+1.81%) |
Aug 16, 2024 | 47.40 | 47.68 | 47.40 | 47.57 | 4,157 | +0.04(+0.08%) |
Aug 15, 2024 | 47.04 | 47.53 | 47.04 | 47.53 | 8,480 | +0.97(+2.08%) |
Aug 14, 2024 | 46.49 | 46.88 | 46.45 | 46.56 | 8,771 | +0.10(+0.22%) |
Aug 13, 2024 | 45.90 | 46.46 | 45.90 | 46.46 | 8,938 | +0.95(+2.09%) |
Aug 12, 2024 | 45.34 | 45.66 | 45.32 | 45.51 | 35,624 | +0.16(+0.35%) |
Aug 09, 2024 | 44.95 | 45.35 | 44.95 | 45.35 | 4,179 | +0.38(+0.84%) |
Aug 08, 2024 | 44.17 | 45.08 | 44.17 | 44.97 | 7,268 | +1.47(+3.38%) |
Aug 07, 2024 | 44.48 | 44.48 | 43.50 | 43.50 | 10,133 | -0.39(-0.89%) |
Aug 06, 2024 | 43.11 | 44.02 | 43.11 | 43.89 | 18,085 | +0.72(+1.67%) |
Aug 05, 2024 | 41.91 | 43.50 | 41.91 | 43.17 | 18,493 | -1.05(-2.37%) |
Aug 02, 2024 | 44.45 | 44.46 | 43.83 | 44.22 | 8,342 | -1.16(-2.55%) |