Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 49.70 | 49.84 | 49.70 | 49.84 | 227 | +0.50(+1.01%) |
Oct 17, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 8 | -0.11(-0.22%) |
Oct 16, 2024 | 49.38 | 49.46 | 49.38 | 49.46 | 717 | +0.12(+0.23%) |
Oct 15, 2024 | 49.46 | 49.46 | 49.34 | 49.34 | 2,839 | -0.57(-1.13%) |
Oct 14, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 9 | +0.42(+0.84%) |
Oct 11, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 100 | +0.51(+1.04%) |
Oct 10, 2024 | 49.04 | 49.05 | 48.88 | 48.98 | 4,597 | -0.20(-0.41%) |
Oct 09, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 98 | +0.31(+0.64%) |
Oct 08, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 9 | +0.58(+1.19%) |
Oct 07, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 13 | -0.65(-1.33%) |
Oct 04, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 106 | +0.62(+1.29%) |
Oct 03, 2024 | 48.51 | 48.51 | 48.23 | 48.32 | 4,956 | -0.17(-0.34%) |
Oct 02, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 3 | +0.09(+0.19%) |
Oct 01, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 5 | -0.55(-1.12%) |
Sep 30, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 40 | +0.06(+0.13%) |
Sep 27, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 100 | -0.17(-0.34%) |
Sep 26, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 6 | +0.47(+0.96%) |
Sep 25, 2024 | 48.53 | 48.58 | 48.50 | 48.58 | 821 | -0.11(-0.23%) |
Sep 24, 2024 | 48.69 | 48.71 | 48.69 | 48.69 | 254 | +0.23(+0.47%) |
Sep 23, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 102 | +0.25(+0.52%) |
Sep 20, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 108 | -0.23(-0.48%) |
Sep 19, 2024 | 48.42 | 48.44 | 48.42 | 48.44 | 831 | +1.05(+2.21%) |
Sep 18, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | -0.03(-0.06%) |
Sep 17, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 6 | +0.28(+0.59%) |
Sep 16, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 2 | -0.08(-0.16%) |
Sep 13, 2024 | 47.19 | 47.22 | 47.19 | 47.22 | 131 | +0.60(+1.28%) |
Sep 12, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 59 | +0.53(+1.14%) |
Sep 11, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 16 | +0.72(+1.59%) |
Sep 10, 2024 | 45.28 | 45.38 | 45.19 | 45.38 | 705 | +0.21(+0.46%) |
Sep 09, 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 106 | +0.49(+1.10%) |
Sep 06, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 104 | -0.97(-2.12%) |
Sep 05, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 475 | -0.36(-0.79%) |
Sep 04, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 160 | -0.09(-0.19%) |
Sep 03, 2024 | 46.86 | 46.86 | 46.10 | 46.10 | 297 | -1.66(-3.48%) |
Aug 30, 2024 | 47.53 | 47.76 | 47.53 | 47.76 | 339 | +0.54(+1.14%) |
Aug 29, 2024 | 47.73 | 47.73 | 47.22 | 47.22 | 224 | +0.07(+0.15%) |
Aug 28, 2024 | 47.48 | 47.48 | 47.15 | 47.15 | 851 | -0.36(-0.76%) |
Aug 27, 2024 | 47.24 | 47.51 | 47.24 | 47.51 | 1,666 | +0.12(+0.25%) |
Aug 26, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 11 | -0.42(-0.88%) |
Aug 23, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 100 | +0.69(+1.46%) |
Aug 22, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 13 | -0.58(-1.21%) |
Aug 21, 2024 | 47.56 | 47.70 | 47.56 | 47.70 | 338 | +0.52(+1.10%) |
Aug 20, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 154 | -0.04(-0.09%) |
Aug 19, 2024 | 47.01 | 47.22 | 47.01 | 47.22 | 900 | +0.24(+0.50%) |
Aug 16, 2024 | 46.90 | 46.98 | 46.89 | 46.98 | 2,004 | +0.12(+0.26%) |
Aug 15, 2024 | 47.03 | 47.15 | 46.86 | 46.86 | 2,924 | +0.86(+1.87%) |
Aug 14, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 103 | -0.06(-0.13%) |
Aug 13, 2024 | 45.91 | 46.06 | 45.91 | 46.06 | 301 | +1.23(+2.73%) |
Aug 12, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 103 | -0.30(-0.65%) |
Aug 09, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 119 | +0.38(+0.85%) |
Aug 08, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 168 | +1.25(+2.87%) |
Aug 07, 2024 | 44.46 | 44.46 | 43.50 | 43.50 | 1,310 | -0.58(-1.32%) |
Aug 06, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 5 | +0.58(+1.33%) |
Aug 05, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 2 | -1.11(-2.49%) |
Aug 02, 2024 | 45.08 | 45.08 | 44.54 | 44.62 | 513 | -1.40(-3.04%) |