Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 237 | +0.34(+0.73%) |
Oct 17, 2024 | 46.58 | 46.67 | 46.57 | 46.57 | 1,681 | +0.21(+0.45%) |
Oct 16, 2024 | 46.37 | 46.37 | 46.32 | 46.36 | 1,785 | +0.06(+0.12%) |
Oct 15, 2024 | 46.98 | 46.98 | 46.25 | 46.30 | 5,311 | -0.86(-1.82%) |
Oct 14, 2024 | 47.14 | 47.16 | 47.14 | 47.16 | 452 | +0.36(+0.77%) |
Oct 11, 2024 | 46.68 | 46.80 | 46.68 | 46.80 | 1,412 | +0.27(+0.57%) |
Oct 10, 2024 | 46.56 | 46.56 | 46.49 | 46.54 | 2,091 | -0.13(-0.29%) |
Oct 09, 2024 | 46.64 | 46.72 | 46.64 | 46.67 | 2,301 | +0.23(+0.49%) |
Oct 08, 2024 | 46.37 | 46.44 | 46.36 | 46.44 | 1,538 | +0.10(+0.21%) |
Oct 07, 2024 | 46.54 | 46.54 | 46.34 | 46.34 | 2,985 | -0.29(-0.62%) |
Oct 04, 2024 | 46.41 | 46.63 | 46.41 | 46.63 | 3,223 | +0.54(+1.18%) |
Oct 03, 2024 | 46.11 | 46.11 | 46.01 | 46.09 | 2,931 | -0.36(-0.78%) |
Oct 02, 2024 | 46.43 | 46.48 | 46.43 | 46.45 | 1,142 | -0.10(-0.21%) |
Oct 01, 2024 | 46.62 | 46.62 | 46.41 | 46.55 | 5,504 | -0.37(-0.78%) |
Sep 30, 2024 | 46.88 | 46.92 | 46.79 | 46.92 | 686 | -0.33(-0.71%) |
Sep 27, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 139 | +0.12(+0.26%) |
Sep 26, 2024 | 46.99 | 47.15 | 46.99 | 47.13 | 10,084 | +1.06(+2.30%) |
Sep 25, 2024 | 46.12 | 46.17 | 46.07 | 46.07 | 5,413 | -0.19(-0.41%) |
Sep 24, 2024 | 46.22 | 46.26 | 46.22 | 46.26 | 2,759 | +0.27(+0.58%) |
Sep 23, 2024 | 45.87 | 45.99 | 45.87 | 45.99 | 3,695 | +0.23(+0.50%) |
Sep 20, 2024 | 45.80 | 45.80 | 45.76 | 45.76 | 7,136 | -0.64(-1.38%) |
Sep 19, 2024 | 46.36 | 46.57 | 46.32 | 46.40 | 2,091 | +0.69(+1.51%) |
Sep 18, 2024 | 45.64 | 45.94 | 45.60 | 45.71 | 1,243 | -0.02(-0.05%) |
Sep 17, 2024 | 45.68 | 45.73 | 45.66 | 45.73 | 1,337 | -0.04(-0.08%) |
Sep 16, 2024 | 45.53 | 45.77 | 45.53 | 45.77 | 1,470 | +0.10(+0.22%) |
Sep 13, 2024 | 45.55 | 45.75 | 45.55 | 45.67 | 2,441 | +0.23(+0.51%) |
Sep 12, 2024 | 45.30 | 45.44 | 45.30 | 45.44 | 468 | +0.00(+0.00%) |
Sep 11, 2024 | 45.17 | 45.44 | 44.87 | 45.44 | 1,987 | +0.45(+1.00%) |
Sep 10, 2024 | 44.96 | 44.99 | 44.96 | 44.99 | 371 | -0.23(-0.50%) |
Sep 09, 2024 | 45.09 | 45.21 | 45.09 | 45.21 | 2,144 | +0.58(+1.29%) |
Sep 06, 2024 | 45.27 | 45.29 | 44.64 | 44.64 | 2,268 | -0.73(-1.61%) |
Sep 05, 2024 | 45.48 | 45.48 | 45.34 | 45.37 | 4,310 | -0.11(-0.24%) |
Sep 04, 2024 | 45.45 | 45.58 | 45.43 | 45.47 | 3,307 | -0.29(-0.63%) |
Sep 03, 2024 | 45.94 | 45.99 | 45.76 | 45.76 | 587 | -0.82(-1.76%) |
Aug 30, 2024 | 46.50 | 46.58 | 46.44 | 46.58 | 2,534 | +0.34(+0.74%) |
Aug 29, 2024 | 46.44 | 46.45 | 46.24 | 46.24 | 866 | +0.21(+0.45%) |
Aug 28, 2024 | 46.19 | 46.19 | 45.85 | 46.03 | 868 | +0.09(+0.19%) |
Aug 27, 2024 | 45.92 | 45.98 | 45.92 | 45.94 | 2,836 | +0.10(+0.21%) |
Aug 26, 2024 | 45.83 | 45.89 | 45.80 | 45.84 | 529 | -0.05(-0.12%) |
Aug 23, 2024 | 45.87 | 45.90 | 45.74 | 45.90 | 952 | +0.48(+1.05%) |
Aug 22, 2024 | 45.43 | 45.43 | 45.42 | 45.42 | 573 | -0.22(-0.49%) |
Aug 21, 2024 | 45.49 | 45.64 | 45.49 | 45.64 | 1,636 | +0.41(+0.92%) |
Aug 20, 2024 | 45.39 | 45.39 | 45.23 | 45.23 | 2,128 | -0.28(-0.61%) |
Aug 19, 2024 | 45.43 | 45.51 | 45.43 | 45.51 | 1,524 | +0.34(+0.76%) |
Aug 16, 2024 | 45.21 | 45.21 | 45.17 | 45.17 | 513 | +0.08(+0.17%) |
Aug 15, 2024 | 44.89 | 45.09 | 44.89 | 45.09 | 3,049 | +0.82(+1.85%) |
Aug 14, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 239 | +0.17(+0.38%) |
Aug 13, 2024 | 43.82 | 44.11 | 43.82 | 44.11 | 1,663 | +0.38(+0.86%) |
Aug 12, 2024 | 43.75 | 43.75 | 43.73 | 43.73 | 6,263 | -0.17(-0.38%) |
Aug 09, 2024 | 43.62 | 43.90 | 43.62 | 43.90 | 864 | +0.14(+0.32%) |
Aug 08, 2024 | 43.49 | 43.76 | 43.45 | 43.76 | 1,264 | +0.63(+1.47%) |
Aug 07, 2024 | 43.76 | 43.76 | 43.12 | 43.12 | 638 | +0.20(+0.46%) |
Aug 06, 2024 | 42.97 | 43.13 | 42.84 | 42.93 | 5,160 | +0.18(+0.41%) |
Aug 05, 2024 | 42.50 | 42.94 | 42.50 | 42.75 | 8,702 | -1.02(-2.33%) |
Aug 02, 2024 | 43.95 | 43.95 | 43.56 | 43.77 | 9,308 | -0.93(-2.07%) |