Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 47.69 | 47.69 | 47.09 | 47.32 | 26,339 | -0.18(-0.38%) |
Sep 30, 2024 | 47.56 | 47.66 | 47.26 | 47.50 | 19,661 | -0.21(-0.44%) |
Sep 27, 2024 | 47.75 | 47.76 | 47.49 | 47.71 | 65,789 | +0.09(+0.18%) |
Sep 26, 2024 | 47.40 | 47.72 | 47.40 | 47.62 | 6,255 | +0.24(+0.50%) |
Sep 25, 2024 | 47.50 | 47.60 | 47.29 | 47.39 | 8,367 | -0.28(-0.59%) |
Sep 24, 2024 | 47.43 | 47.80 | 47.33 | 47.67 | 10,354 | +0.04(+0.08%) |
Sep 23, 2024 | 47.48 | 47.71 | 47.45 | 47.63 | 13,701 | -0.13(-0.28%) |
Sep 20, 2024 | 47.60 | 47.81 | 47.52 | 47.77 | 10,997 | -0.21(-0.45%) |
Sep 19, 2024 | 47.79 | 48.01 | 47.73 | 47.98 | 22,712 | +0.43(+0.91%) |
Sep 18, 2024 | 47.72 | 47.98 | 47.48 | 47.55 | 148,221 | -0.36(-0.75%) |
Sep 17, 2024 | 47.87 | 48.04 | 47.70 | 47.91 | 137,899 | -0.26(-0.54%) |
Sep 16, 2024 | 47.91 | 48.20 | 47.91 | 48.17 | 245,566 | +0.12(+0.25%) |
Sep 13, 2024 | 47.88 | 48.13 | 47.63 | 48.05 | 271,684 | +0.45(+0.95%) |
Sep 12, 2024 | 47.76 | 47.86 | 47.49 | 47.60 | 126,758 | -0.24(-0.50%) |
Sep 11, 2024 | 47.55 | 47.87 | 47.41 | 47.84 | 134,400 | -0.00(-0.01%) |
Sep 10, 2024 | 47.56 | 48.03 | 47.56 | 47.84 | 256,512 | +0.35(+0.74%) |
Sep 09, 2024 | 47.48 | 47.68 | 47.45 | 47.49 | 204,734 | +0.02(+0.03%) |
Sep 06, 2024 | 47.63 | 47.63 | 47.18 | 47.48 | 331,496 | +0.03(+0.06%) |
Sep 05, 2024 | 47.46 | 47.59 | 47.35 | 47.45 | 714,142 | +0.26(+0.55%) |
Sep 04, 2024 | 47.13 | 47.35 | 47.09 | 47.19 | 9,917 | +0.10(+0.21%) |
Sep 03, 2024 | 47.69 | 47.69 | 47.04 | 47.09 | 7,357 | -0.53(-1.11%) |
Aug 30, 2024 | 47.98 | 47.98 | 47.59 | 47.62 | 7,523 | -0.27(-0.55%) |
Aug 29, 2024 | 48.02 | 48.08 | 47.78 | 47.88 | 4,880 | -0.08(-0.16%) |
Aug 28, 2024 | 48.13 | 48.16 | 47.89 | 47.96 | 6,271 | -0.11(-0.23%) |
Aug 27, 2024 | 48.34 | 48.34 | 47.90 | 48.07 | 6,416 | -0.19(-0.39%) |
Aug 26, 2024 | 48.28 | 48.29 | 48.05 | 48.26 | 7,701 | -0.01(-0.03%) |
Aug 23, 2024 | 48.19 | 48.38 | 48.08 | 48.27 | 6,312 | +0.12(+0.25%) |
Aug 22, 2024 | 48.04 | 48.34 | 47.97 | 48.16 | 17,374 | +0.02(+0.03%) |
Aug 21, 2024 | 48.03 | 48.37 | 47.94 | 48.14 | 6,675 | +0.17(+0.35%) |
Aug 20, 2024 | 48.08 | 48.08 | 47.81 | 47.97 | 9,620 | +0.06(+0.13%) |
Aug 19, 2024 | 48.00 | 48.24 | 47.80 | 47.91 | 8,575 | -0.28(-0.57%) |
Aug 16, 2024 | 48.16 | 48.34 | 47.97 | 48.18 | 7,508 | +0.25(+0.52%) |
Aug 15, 2024 | 47.79 | 48.08 | 47.74 | 47.94 | 5,832 | -0.14(-0.30%) |
Aug 14, 2024 | 47.88 | 48.08 | 47.88 | 48.08 | 21,388 | +0.09(+0.19%) |
Aug 13, 2024 | 47.84 | 48.24 | 47.84 | 47.99 | 8,914 | +0.15(+0.31%) |
Aug 12, 2024 | 47.60 | 48.02 | 47.58 | 47.84 | 38,496 | +0.11(+0.23%) |
Aug 09, 2024 | 47.72 | 47.73 | 47.50 | 47.73 | 7,165 | -0.19(-0.39%) |
Aug 08, 2024 | 47.83 | 48.05 | 47.78 | 47.91 | 6,997 | +0.19(+0.40%) |
Aug 07, 2024 | 47.77 | 48.10 | 47.60 | 47.73 | 5,955 | +0.13(+0.28%) |
Aug 06, 2024 | 47.65 | 47.98 | 47.55 | 47.59 | 10,285 | -0.43(-0.90%) |
Aug 05, 2024 | 47.71 | 48.12 | 47.71 | 48.02 | 6,692 | -0.00(-0.01%) |
Aug 02, 2024 | 48.01 | 48.10 | 47.87 | 48.02 | 6,585 | -0.28(-0.57%) |