Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 46.73 | 46.78 | 46.48 | 46.50 | 1,567,878 | -0.24(-0.51%) |
Oct 30, 2024 | 46.86 | 46.96 | 46.69 | 46.74 | 888,758 | -0.08(-0.17%) |
Oct 29, 2024 | 46.80 | 46.85 | 46.45 | 46.82 | 2,030,184 | +0.17(+0.36%) |
Oct 28, 2024 | 46.69 | 46.80 | 46.53 | 46.65 | 819,978 | -0.20(-0.43%) |
Oct 25, 2024 | 46.97 | 47.09 | 46.73 | 46.85 | 1,507,858 | -0.07(-0.15%) |
Oct 24, 2024 | 46.98 | 47.08 | 46.82 | 46.92 | 898,543 | -0.02(-0.04%) |
Oct 23, 2024 | 46.82 | 46.98 | 46.70 | 46.94 | 2,010,740 | +0.08(+0.17%) |
Oct 22, 2024 | 46.82 | 46.91 | 46.62 | 46.86 | 678,136 | +0.18(+0.39%) |
Oct 21, 2024 | 47.18 | 47.30 | 46.66 | 46.68 | 1,695,888 | -0.43(-0.91%) |
Oct 18, 2024 | 47.10 | 47.13 | 46.78 | 47.11 | 1,029,822 | +0.01(+0.02%) |
Oct 17, 2024 | 47.42 | 47.48 | 47.05 | 47.10 | 1,225,369 | -0.33(-0.70%) |
Oct 16, 2024 | 47.34 | 47.60 | 47.24 | 47.43 | 1,771,358 | +0.20(+0.42%) |
Oct 15, 2024 | 47.49 | 47.54 | 47.07 | 47.23 | 1,701,281 | -0.45(-0.94%) |
Oct 14, 2024 | 47.70 | 47.78 | 47.55 | 47.68 | 668,750 | -0.01(-0.02%) |
Oct 11, 2024 | 47.54 | 47.82 | 47.54 | 47.69 | 1,043,833 | +0.16(+0.34%) |
Oct 10, 2024 | 47.49 | 47.68 | 47.27 | 47.53 | 730,990 | +0.08(+0.17%) |
Oct 09, 2024 | 46.98 | 47.48 | 46.87 | 47.45 | 1,180,912 | +0.37(+0.79%) |
Oct 08, 2024 | 47.47 | 47.47 | 46.96 | 47.08 | 1,717,899 | -0.57(-1.20%) |
Oct 07, 2024 | 47.79 | 47.99 | 47.38 | 47.65 | 1,545,124 | +0.00(+0.00%) |
Oct 04, 2024 | 47.75 | 47.82 | 47.47 | 47.65 | 946,663 | +0.17(+0.36%) |
Oct 03, 2024 | 47.26 | 47.73 | 47.10 | 47.48 | 1,503,982 | +0.30(+0.64%) |
Oct 02, 2024 | 47.64 | 47.64 | 47.02 | 47.18 | 2,126,959 | -0.21(-0.44%) |
Oct 01, 2024 | 47.01 | 47.41 | 46.95 | 47.39 | 1,680,267 | +0.26(+0.55%) |
Sep 30, 2024 | 47.00 | 47.28 | 46.78 | 47.13 | 2,127,822 | +0.14(+0.30%) |
Sep 27, 2024 | 46.79 | 47.07 | 46.66 | 46.99 | 951,725 | +0.33(+0.71%) |
Sep 26, 2024 | 47.35 | 47.40 | 46.53 | 46.66 | 2,616,995 | -0.63(-1.33%) |
Sep 25, 2024 | 47.51 | 47.61 | 47.19 | 47.29 | 1,157,194 | -0.19(-0.40%) |
Sep 24, 2024 | 47.89 | 47.90 | 47.33 | 47.48 | 953,832 | -0.17(-0.36%) |
Sep 23, 2024 | 47.19 | 47.77 | 47.07 | 47.65 | 1,339,515 | +0.48(+1.02%) |
Sep 20, 2024 | 47.19 | 47.28 | 46.91 | 47.17 | 895,908 | -0.02(-0.04%) |
Sep 19, 2024 | 47.80 | 47.81 | 47.09 | 47.19 | 1,697,073 | -0.17(-0.36%) |
Sep 18, 2024 | 47.58 | 47.96 | 47.25 | 47.36 | 891,157 | -0.20(-0.42%) |
Sep 17, 2024 | 47.77 | 47.90 | 47.42 | 47.56 | 1,609,798 | -0.03(-0.06%) |
Sep 16, 2024 | 47.57 | 47.66 | 47.33 | 47.59 | 1,094,374 | +0.19(+0.40%) |
Sep 13, 2024 | 47.08 | 47.42 | 47.05 | 47.40 | 821,782 | +0.42(+0.89%) |
Sep 12, 2024 | 46.74 | 47.16 | 46.61 | 46.98 | 1,932,217 | +0.41(+0.88%) |
Sep 11, 2024 | 46.43 | 46.84 | 46.21 | 46.57 | 1,045,543 | +0.01(+0.02%) |
Sep 10, 2024 | 46.36 | 46.70 | 46.06 | 46.56 | 819,611 | +0.25(+0.54%) |
Sep 09, 2024 | 46.54 | 46.68 | 46.30 | 46.31 | 940,932 | +0.01(+0.02%) |
Sep 06, 2024 | 46.77 | 46.94 | 46.18 | 46.30 | 1,059,791 | -0.35(-0.75%) |
Sep 05, 2024 | 46.84 | 46.97 | 46.60 | 46.65 | 955,946 | +0.13(+0.28%) |
Sep 04, 2024 | 46.66 | 47.10 | 46.47 | 46.52 | 1,054,939 | -0.17(-0.36%) |