Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 46.25 | 46.59 | 46.16 | 46.31 | 2,462,087 | +0.07(+0.15%) |
Oct 17, 2024 | 45.90 | 46.32 | 45.88 | 46.24 | 1,867,582 | +0.20(+0.43%) |
Oct 16, 2024 | 46.05 | 46.62 | 45.98 | 46.04 | 2,891,203 | -0.05(-0.11%) |
Oct 15, 2024 | 45.05 | 46.50 | 44.93 | 46.09 | 2,997,970 | +0.64(+1.41%) |
Oct 11, 2024 | 45.45 | 0 | +0.29(+0.64%) | |||
Oct 10, 2024 | 45.53 | 45.67 | 45.00 | 45.16 | 2,948,763 | -0.52(-1.14%) |
Oct 09, 2024 | 45.79 | 46.01 | 45.63 | 45.68 | 1,835,886 | -0.09(-0.20%) |
Oct 08, 2024 | 45.77 | 45.87 | 45.38 | 45.77 | 2,030,944 | +0.09(+0.20%) |
Oct 07, 2024 | 45.87 | 45.90 | 45.55 | 45.68 | 2,122,166 | -0.08(-0.17%) |
Oct 04, 2024 | 45.85 | 46.05 | 45.60 | 45.76 | 1,986,339 | -0.12(-0.26%) |
Oct 03, 2024 | 46.10 | 46.26 | 45.79 | 45.88 | 2,890,957 | -0.61(-1.31%) |
Oct 02, 2024 | 46.86 | 47.00 | 46.21 | 46.49 | 2,960,786 | -0.51(-1.09%) |
Oct 01, 2024 | 47.01 | 47.16 | 46.86 | 47.00 | 2,030,173 | -0.02(-0.04%) |
Sep 30, 2024 | 47.52 | 47.60 | 46.91 | 47.02 | 2,148,174 | -0.52(-1.09%) |
Sep 27, 2024 | 46.90 | 47.57 | 46.86 | 47.54 | 2,615,905 | +0.63(+1.34%) |
Sep 26, 2024 | 46.90 | 47.31 | 46.88 | 46.91 | 1,591,439 | -0.14(-0.30%) |
Sep 25, 2024 | 47.24 | 47.31 | 46.88 | 47.05 | 1,729,668 | -0.19(-0.40%) |
Sep 24, 2024 | 47.37 | 47.38 | 47.03 | 47.24 | 2,586,707 | -0.16(-0.34%) |
Sep 23, 2024 | 47.56 | 47.71 | 47.13 | 47.40 | 1,819,242 | -0.16(-0.34%) |
Sep 20, 2024 | 47.73 | 47.85 | 47.20 | 47.56 | 4,401,067 | -0.17(-0.36%) |
Sep 19, 2024 | 48.51 | 48.70 | 47.60 | 47.73 | 4,360,340 | -0.79(-1.63%) |
Sep 18, 2024 | 48.00 | 49.13 | 47.90 | 48.52 | 10,396,987 | +1.57(+3.34%) |
Sep 17, 2024 | 46.77 | 47.09 | 46.56 | 46.95 | 5,375,920 | +0.24(+0.51%) |
Sep 16, 2024 | 47.15 | 47.19 | 46.51 | 46.71 | 4,171,857 | -1.40(-2.91%) |
Sep 13, 2024 | 48.05 | 48.38 | 47.92 | 48.11 | 4,815,954 | +0.22(+0.46%) |
Sep 12, 2024 | 47.77 | 48.13 | 47.72 | 47.89 | 4,149,069 | +0.12(+0.25%) |
Sep 11, 2024 | 47.99 | 48.03 | 47.32 | 47.77 | 3,065,932 | -0.26(-0.54%) |
Sep 10, 2024 | 49.00 | 49.03 | 47.85 | 48.03 | 4,249,663 | -0.92(-1.88%) |
Sep 09, 2024 | 48.60 | 48.95 | 48.57 | 48.95 | 2,084,132 | +0.45(+0.93%) |
Sep 06, 2024 | 48.67 | 48.82 | 48.35 | 48.50 | 2,155,245 | -0.09(-0.19%) |
Sep 05, 2024 | 48.60 | 48.82 | 48.47 | 48.59 | 2,233,276 | +0.11(+0.23%) |
Sep 04, 2024 | 47.75 | 48.56 | 47.75 | 48.48 | 3,116,327 | +0.61(+1.27%) |
Sep 03, 2024 | 47.15 | 47.87 | 47.08 | 47.87 | 3,721,311 | +0.66(+1.40%) |
Aug 30, 2024 | 47.21 | 0 | +0.15(+0.32%) | |||
Aug 29, 2024 | 47.25 | 47.38 | 47.00 | 47.06 | 1,626,076 | -0.15(-0.32%) |
Aug 28, 2024 | 47.28 | 47.48 | 47.01 | 47.21 | 3,937,763 | -0.16(-0.34%) |
Aug 27, 2024 | 47.24 | 47.42 | 47.10 | 47.37 | 1,489,650 | -0.02(-0.04%) |
Aug 26, 2024 | 47.30 | 47.56 | 47.30 | 47.39 | 2,286,211 | +0.13(+0.28%) |
Aug 23, 2024 | 47.03 | 47.54 | 47.01 | 47.26 | 2,055,208 | +0.23(+0.49%) |
Aug 22, 2024 | 47.05 | 47.19 | 46.91 | 47.03 | 1,936,643 | -0.02(-0.04%) |
Aug 21, 2024 | 47.00 | 47.19 | 46.91 | 47.05 | 1,596,090 | +0.02(+0.04%) |
Aug 20, 2024 | 46.80 | 47.10 | 46.58 | 47.03 | 1,893,209 | +0.19(+0.41%) |
Aug 19, 2024 | 47.00 | 47.14 | 46.81 | 46.84 | 3,693,627 | -0.11(-0.23%) |
Aug 16, 2024 | 47.12 | 47.19 | 46.76 | 46.95 | 2,004,551 | -0.17(-0.36%) |
Aug 15, 2024 | 47.00 | 47.20 | 46.70 | 47.12 | 2,771,889 | +0.12(+0.26%) |
Aug 14, 2024 | 47.25 | 47.36 | 46.75 | 47.00 | 3,704,260 | -0.27(-0.57%) |
Aug 13, 2024 | 47.83 | 47.93 | 47.06 | 47.27 | 3,101,144 | -0.57(-1.19%) |
Aug 12, 2024 | 48.14 | 48.18 | 47.75 | 47.84 | 1,674,771 | -0.19(-0.40%) |
Aug 09, 2024 | 48.15 | 48.25 | 47.83 | 48.03 | 1,299,277 | -0.05(-0.10%) |
Aug 08, 2024 | 48.00 | 48.29 | 47.92 | 48.08 | 2,167,106 | +0.15(+0.31%) |
Aug 07, 2024 | 48.35 | 48.44 | 47.79 | 47.93 | 2,946,586 | -0.27(-0.56%) |
Aug 06, 2024 | 46.81 | 48.39 | 46.81 | 48.20 | 5,355,438 | +0.60(+1.26%) |
Aug 02, 2024 | 47.60 | 0 | +0.53(+1.13%) |