Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 48.83 | 48.99 | 48.56 | 48.87 | 372,019 | +0.11(+0.23%) |
Oct 17, 2024 | 49.38 | 49.38 | 48.71 | 48.76 | 386,022 | -0.63(-1.28%) |
Oct 16, 2024 | 49.18 | 49.58 | 49.13 | 49.39 | 417,601 | +0.40(+0.82%) |
Oct 15, 2024 | 48.99 | 49.49 | 48.98 | 48.99 | 482,517 | +0.20(+0.41%) |
Oct 14, 2024 | 48.20 | 48.97 | 47.87 | 48.79 | 431,823 | +0.60(+1.25%) |
Oct 11, 2024 | 47.88 | 48.25 | 47.74 | 48.19 | 304,851 | +0.59(+1.24%) |
Oct 10, 2024 | 47.75 | 48.00 | 47.40 | 47.60 | 362,406 | -0.29(-0.61%) |
Oct 09, 2024 | 47.68 | 47.97 | 47.46 | 47.89 | 300,914 | +0.19(+0.40%) |
Oct 08, 2024 | 48.00 | 48.10 | 47.42 | 47.70 | 324,450 | -0.19(-0.40%) |
Oct 07, 2024 | 47.60 | 48.04 | 47.26 | 47.89 | 536,521 | +0.17(+0.36%) |
Oct 04, 2024 | 47.58 | 47.93 | 47.43 | 47.72 | 432,920 | +0.11(+0.23%) |
Oct 03, 2024 | 47.78 | 47.84 | 47.22 | 47.61 | 282,908 | -0.20(-0.42%) |
Oct 02, 2024 | 48.00 | 48.42 | 47.66 | 47.81 | 567,492 | -0.51(-1.06%) |
Oct 01, 2024 | 48.87 | 48.87 | 48.23 | 48.32 | 389,750 | -0.72(-1.47%) |
Sep 30, 2024 | 48.45 | 49.06 | 48.19 | 49.04 | 609,115 | +0.77(+1.61%) |
Sep 27, 2024 | 48.80 | 48.89 | 48.26 | 48.27 | 441,536 | -0.08(-0.16%) |
Sep 26, 2024 | 49.04 | 49.09 | 48.19 | 48.34 | 486,683 | -0.55(-1.12%) |
Sep 25, 2024 | 49.34 | 49.43 | 48.87 | 48.89 | 542,126 | -0.40(-0.81%) |
Sep 24, 2024 | 48.85 | 49.97 | 48.85 | 49.29 | 726,827 | +0.20(+0.41%) |
Sep 23, 2024 | 48.73 | 49.24 | 48.60 | 49.09 | 686,351 | +0.67(+1.38%) |
Sep 20, 2024 | 48.33 | 48.52 | 48.02 | 48.42 | 945,452 | -0.02(-0.04%) |
Sep 19, 2024 | 48.86 | 48.89 | 47.97 | 48.44 | 463,636 | +0.06(+0.12%) |
Sep 18, 2024 | 48.43 | 49.33 | 48.23 | 48.38 | 526,556 | +0.17(+0.35%) |
Sep 17, 2024 | 48.88 | 48.88 | 48.11 | 48.22 | 390,693 | -0.35(-0.72%) |
Sep 16, 2024 | 48.64 | 48.94 | 48.36 | 48.56 | 453,095 | +0.12(+0.25%) |
Sep 13, 2024 | 47.60 | 48.57 | 47.57 | 48.44 | 504,898 | +1.05(+2.22%) |
Sep 12, 2024 | 47.40 | 47.58 | 47.20 | 47.39 | 552,170 | +0.00(+0.00%) |
Sep 11, 2024 | 46.82 | 47.55 | 46.48 | 47.39 | 516,541 | +0.22(+0.46%) |
Sep 10, 2024 | 47.43 | 47.60 | 46.86 | 47.17 | 477,031 | -0.21(-0.44%) |
Sep 09, 2024 | 47.02 | 47.63 | 46.93 | 47.38 | 455,620 | +0.32(+0.68%) |
Sep 06, 2024 | 47.44 | 47.61 | 46.84 | 47.06 | 555,473 | -0.38(-0.80%) |
Sep 05, 2024 | 47.82 | 48.34 | 47.41 | 47.44 | 404,480 | -0.24(-0.50%) |
Sep 04, 2024 | 47.26 | 47.76 | 47.22 | 47.68 | 363,493 | +0.40(+0.84%) |
Sep 03, 2024 | 46.86 | 47.80 | 46.86 | 47.28 | 596,314 | +0.09(+0.19%) |
Aug 30, 2024 | 46.81 | 47.25 | 46.56 | 47.19 | 531,221 | +0.62(+1.33%) |
Aug 29, 2024 | 47.05 | 47.10 | 46.50 | 46.57 | 472,860 | -0.36(-0.76%) |
Aug 28, 2024 | 46.76 | 47.21 | 46.70 | 46.93 | 435,869 | +0.14(+0.30%) |
Aug 27, 2024 | 46.68 | 46.97 | 46.57 | 46.79 | 397,996 | -0.21(-0.44%) |
Aug 26, 2024 | 47.14 | 47.31 | 46.76 | 46.99 | 601,692 | -0.03(-0.06%) |
Aug 23, 2024 | 46.44 | 47.21 | 46.16 | 47.02 | 821,763 | +0.90(+1.95%) |
Aug 22, 2024 | 45.67 | 46.14 | 45.63 | 46.13 | 564,358 | +0.47(+1.04%) |
Aug 21, 2024 | 45.29 | 45.65 | 44.91 | 45.65 | 588,127 | +0.84(+1.87%) |
Aug 20, 2024 | 45.00 | 45.00 | 44.63 | 44.81 | 427,544 | -0.23(-0.50%) |
Aug 19, 2024 | 43.99 | 45.16 | 43.99 | 45.04 | 676,597 | +1.10(+2.50%) |
Aug 16, 2024 | 43.97 | 44.07 | 43.60 | 43.94 | 453,657 | -0.03(-0.07%) |
Aug 15, 2024 | 43.97 | 44.37 | 43.85 | 43.97 | 544,546 | +0.27(+0.61%) |
Aug 14, 2024 | 43.57 | 43.93 | 43.41 | 43.70 | 591,830 | +0.35(+0.80%) |
Aug 13, 2024 | 42.91 | 43.69 | 42.64 | 43.36 | 534,719 | +0.78(+1.83%) |
Aug 12, 2024 | 42.87 | 42.91 | 42.36 | 42.58 | 541,880 | -0.41(-0.94%) |
Aug 09, 2024 | 43.10 | 43.20 | 42.79 | 42.98 | 368,391 | -0.11(-0.25%) |
Aug 08, 2024 | 43.51 | 43.71 | 43.01 | 43.09 | 523,084 | -0.41(-0.95%) |
Aug 07, 2024 | 44.16 | 44.80 | 43.44 | 43.51 | 515,549 | -0.43(-0.99%) |
Aug 06, 2024 | 43.01 | 44.23 | 42.90 | 43.94 | 492,752 | +0.94(+2.18%) |
Aug 05, 2024 | 42.35 | 43.64 | 41.79 | 43.00 | 966,994 | -1.10(-2.49%) |
Aug 02, 2024 | 44.59 | 44.85 | 43.49 | 44.10 | 751,128 | -0.62(-1.39%) |