Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 48.76 | 48.76 | 48.10 | 48.15 | 10,444 | -0.37(-0.76%) |
Oct 17, 2024 | 48.20 | 48.52 | 48.16 | 48.52 | 22,834 | +0.17(+0.35%) |
Oct 16, 2024 | 48.50 | 48.50 | 48.30 | 48.35 | 18,867 | +0.36(+0.75%) |
Oct 15, 2024 | 47.90 | 48.13 | 47.90 | 47.99 | 38,056 | +0.39(+0.82%) |
Oct 14, 2024 | 48.07 | 48.22 | 47.50 | 47.60 | 16,092 | +0.00(+0.00%) |
Oct 11, 2024 | 47.39 | 47.88 | 47.39 | 47.60 | 15,117 | +0.68(+1.45%) |
Oct 10, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 2,829 | +0.12(+0.26%) |
Oct 09, 2024 | 47.46 | 47.46 | 46.55 | 46.80 | 15,473 | +0.05(+0.11%) |
Oct 08, 2024 | 47.15 | 47.15 | 46.59 | 46.75 | 14,378 | +0.02(+0.04%) |
Oct 07, 2024 | 46.56 | 46.92 | 46.51 | 46.73 | 8,827 | +0.00(+0.00%) |
Oct 04, 2024 | 46.77 | 47.40 | 46.20 | 46.73 | 6,456 | +0.43(+0.93%) |
Oct 03, 2024 | 46.96 | 46.96 | 46.03 | 46.30 | 10,427 | -0.51(-1.09%) |
Oct 02, 2024 | 47.21 | 47.21 | 46.81 | 46.81 | 9,152 | -0.46(-0.97%) |
Oct 01, 2024 | 47.86 | 48.14 | 47.27 | 47.27 | 10,060 | -0.75(-1.56%) |
Sep 30, 2024 | 48.12 | 48.17 | 47.79 | 48.02 | 9,246 | +0.01(+0.02%) |
Sep 27, 2024 | 48.19 | 48.30 | 47.97 | 48.01 | 6,853 | -0.01(-0.02%) |
Sep 26, 2024 | 47.90 | 48.43 | 47.90 | 48.02 | 8,952 | +0.00(+0.00%) |
Sep 25, 2024 | 47.80 | 48.33 | 47.70 | 48.02 | 7,474 | +0.04(+0.08%) |
Sep 24, 2024 | 48.45 | 48.45 | 47.82 | 47.98 | 7,898 | -0.30(-0.62%) |
Sep 23, 2024 | 48.52 | 49.01 | 48.09 | 48.28 | 9,715 | -0.45(-0.92%) |
Sep 20, 2024 | 48.23 | 49.00 | 47.52 | 48.73 | 46,503 | -0.06(-0.12%) |
Sep 19, 2024 | 47.59 | 49.16 | 47.48 | 48.79 | 19,364 | +1.80(+3.83%) |
Sep 18, 2024 | 46.77 | 47.19 | 46.77 | 46.99 | 20,909 | +0.23(+0.50%) |
Sep 17, 2024 | 47.07 | 47.07 | 46.66 | 46.76 | 14,590 | +0.08(+0.18%) |
Sep 16, 2024 | 46.34 | 46.78 | 46.20 | 46.67 | 13,295 | +0.02(+0.04%) |
Sep 13, 2024 | 46.67 | 46.92 | 46.57 | 46.65 | 10,349 | +0.29(+0.62%) |
Sep 12, 2024 | 46.21 | 46.36 | 45.74 | 46.36 | 10,950 | +0.18(+0.39%) |
Sep 11, 2024 | 45.99 | 46.19 | 44.80 | 46.19 | 10,244 | +0.18(+0.39%) |
Sep 10, 2024 | 45.91 | 46.48 | 45.72 | 46.01 | 11,410 | -0.09(-0.19%) |
Sep 09, 2024 | 46.14 | 46.15 | 45.91 | 46.10 | 11,252 | +0.00(+0.00%) |
Sep 06, 2024 | 47.13 | 47.13 | 45.70 | 46.10 | 8,284 | -0.38(-0.81%) |
Sep 05, 2024 | 46.55 | 46.80 | 46.41 | 46.47 | 9,787 | +0.01(+0.02%) |
Sep 04, 2024 | 46.41 | 46.46 | 46.03 | 46.46 | 9,785 | +0.09(+0.19%) |
Sep 03, 2024 | 46.60 | 46.60 | 46.24 | 46.37 | 23,451 | +0.00(+0.00%) |
Aug 30, 2024 | 46.40 | 46.94 | 46.22 | 46.37 | 16,744 | -0.23(-0.49%) |
Aug 29, 2024 | 46.52 | 46.91 | 46.52 | 46.60 | 11,690 | +0.00(+0.00%) |
Aug 28, 2024 | 46.39 | 46.79 | 46.03 | 46.60 | 11,216 | +0.01(+0.02%) |
Aug 27, 2024 | 46.94 | 46.94 | 46.57 | 46.59 | 6,101 | -0.20(-0.42%) |
Aug 26, 2024 | 47.25 | 47.25 | 46.74 | 46.79 | 22,052 | +0.10(+0.21%) |
Aug 23, 2024 | 45.20 | 47.98 | 45.20 | 46.69 | 11,180 | +1.75(+3.89%) |
Aug 22, 2024 | 45.17 | 45.17 | 43.92 | 44.94 | 4,713 | -0.01(-0.02%) |
Aug 21, 2024 | 45.01 | 45.26 | 44.76 | 44.95 | 4,585 | +0.10(+0.22%) |
Aug 20, 2024 | 45.19 | 45.25 | 44.66 | 44.85 | 7,509 | -0.25(-0.55%) |
Aug 19, 2024 | 45.34 | 46.35 | 44.76 | 45.10 | 13,010 | +0.20(+0.44%) |
Aug 16, 2024 | 44.65 | 45.47 | 44.57 | 44.90 | 10,857 | +0.42(+0.94%) |
Aug 15, 2024 | 44.41 | 45.96 | 44.26 | 44.49 | 27,849 | +0.60(+1.36%) |
Aug 14, 2024 | 43.98 | 44.21 | 43.81 | 43.89 | 8,083 | -0.09(-0.20%) |
Aug 13, 2024 | 43.76 | 43.98 | 43.41 | 43.98 | 5,587 | +0.37(+0.84%) |
Aug 12, 2024 | 44.30 | 44.30 | 43.61 | 43.61 | 6,845 | -0.35(-0.79%) |
Aug 09, 2024 | 44.51 | 44.73 | 43.96 | 43.96 | 6,319 | -0.15(-0.34%) |
Aug 08, 2024 | 44.26 | 44.31 | 44.08 | 44.11 | 7,277 | +0.30(+0.68%) |
Aug 07, 2024 | 44.73 | 44.73 | 43.70 | 43.81 | 6,076 | -0.04(-0.09%) |
Aug 06, 2024 | 43.71 | 44.81 | 43.71 | 43.85 | 10,466 | -0.23(-0.52%) |
Aug 05, 2024 | 45.16 | 45.23 | 43.72 | 44.08 | 11,180 | -2.10(-4.54%) |
Aug 02, 2024 | 46.42 | 47.16 | 45.26 | 46.18 | 9,900 | -1.10(-2.33%) |