Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 48.90 | 48.95 | 48.80 | 48.83 | 22,904 | -0.08(-0.16%) |
Oct 08, 2024 | 48.98 | 48.98 | 48.82 | 48.91 | 14,399 | +0.09(+0.18%) |
Oct 07, 2024 | 48.92 | 49.00 | 48.75 | 48.82 | 32,115 | -0.18(-0.37%) |
Oct 04, 2024 | 49.08 | 49.14 | 48.96 | 49.00 | 50,367 | -0.07(-0.14%) |
Oct 03, 2024 | 49.15 | 49.17 | 49.03 | 49.07 | 30,739 | -0.14(-0.28%) |
Oct 02, 2024 | 49.32 | 49.59 | 49.10 | 49.21 | 46,717 | -0.04(-0.08%) |
Oct 01, 2024 | 49.64 | 49.64 | 49.11 | 49.25 | 33,599 | -0.06(-0.12%) |
Sep 30, 2024 | 49.14 | 49.41 | 49.10 | 49.31 | 35,465 | +0.13(+0.26%) |
Sep 27, 2024 | 49.15 | 49.35 | 49.12 | 49.18 | 23,250 | +0.06(+0.11%) |
Sep 26, 2024 | 49.15 | 49.19 | 49.05 | 49.12 | 26,208 | -0.02(-0.04%) |
Sep 25, 2024 | 49.37 | 49.37 | 49.10 | 49.14 | 32,793 | -0.04(-0.07%) |
Sep 24, 2024 | 49.12 | 49.54 | 49.12 | 49.18 | 30,364 | +0.05(+0.11%) |
Sep 23, 2024 | 49.05 | 49.20 | 49.02 | 49.12 | 29,745 | -0.04(-0.08%) |
Sep 20, 2024 | 49.07 | 49.21 | 49.00 | 49.16 | 34,783 | +0.05(+0.09%) |
Sep 19, 2024 | 49.14 | 49.22 | 49.04 | 49.12 | 32,837 | -0.02(-0.03%) |
Sep 18, 2024 | 49.12 | 49.18 | 48.96 | 49.13 | 21,142 | +0.13(+0.26%) |
Sep 17, 2024 | 49.07 | 49.11 | 48.95 | 49.00 | 29,991 | +0.09(+0.18%) |
Sep 16, 2024 | 48.90 | 49.04 | 48.78 | 48.91 | 22,514 | +0.00(+0.01%) |
Sep 13, 2024 | 48.91 | 49.00 | 48.76 | 48.91 | 12,066 | +0.15(+0.32%) |
Sep 12, 2024 | 48.69 | 48.87 | 48.57 | 48.76 | 47,491 | +0.07(+0.14%) |
Sep 11, 2024 | 48.46 | 48.75 | 48.46 | 48.69 | 26,289 | +0.08(+0.16%) |
Sep 10, 2024 | 48.61 | 48.74 | 48.56 | 48.61 | 16,031 | -0.10(-0.20%) |
Sep 09, 2024 | 48.68 | 48.84 | 48.62 | 48.71 | 23,628 | +0.09(+0.18%) |
Sep 06, 2024 | 48.90 | 49.09 | 48.61 | 48.62 | 17,569 | -0.14(-0.29%) |
Sep 05, 2024 | 48.61 | 48.76 | 48.61 | 48.76 | 16,362 | +0.12(+0.25%) |
Sep 04, 2024 | 48.49 | 48.77 | 48.49 | 48.64 | 76,744 | +0.13(+0.27%) |
Sep 03, 2024 | 48.78 | 49.14 | 48.51 | 48.51 | 70,163 | -0.20(-0.42%) |
Aug 30, 2024 | 48.69 | 48.92 | 48.59 | 48.71 | 45,313 | +0.12(+0.26%) |
Aug 29, 2024 | 48.81 | 48.81 | 48.58 | 48.59 | 21,488 | +0.01(+0.02%) |
Aug 28, 2024 | 48.92 | 49.02 | 48.55 | 48.58 | 34,939 | -0.06(-0.12%) |
Aug 27, 2024 | 48.92 | 48.92 | 48.51 | 48.64 | 46,492 | -0.08(-0.16%) |
Aug 26, 2024 | 48.73 | 48.73 | 48.56 | 48.71 | 32,338 | +0.00(+0.00%) |
Aug 23, 2024 | 48.47 | 48.71 | 48.45 | 48.71 | 19,365 | +0.27(+0.55%) |
Aug 22, 2024 | 48.50 | 48.50 | 48.33 | 48.45 | 23,502 | -0.04(-0.08%) |
Aug 21, 2024 | 48.33 | 48.50 | 48.28 | 48.49 | 19,734 | +0.19(+0.39%) |
Aug 20, 2024 | 48.50 | 48.50 | 48.30 | 48.30 | 19,563 | -0.10(-0.20%) |
Aug 19, 2024 | 48.30 | 48.41 | 48.16 | 48.40 | 32,389 | +0.02(+0.04%) |
Aug 16, 2024 | 48.15 | 48.47 | 48.10 | 48.38 | 10,837 | +0.21(+0.43%) |
Aug 15, 2024 | 48.33 | 48.33 | 48.02 | 48.17 | 24,805 | +0.03(+0.06%) |
Aug 14, 2024 | 48.03 | 48.14 | 48.00 | 48.14 | 20,405 | +0.11(+0.23%) |
Aug 13, 2024 | 47.90 | 48.03 | 47.80 | 48.03 | 25,136 | +0.22(+0.45%) |
Aug 12, 2024 | 47.90 | 47.90 | 47.80 | 47.81 | 19,691 | -0.06(-0.12%) |
Aug 09, 2024 | 47.90 | 47.90 | 47.80 | 47.87 | 18,750 | +0.03(+0.07%) |
Aug 08, 2024 | 47.90 | 47.90 | 47.72 | 47.84 | 55,075 | +0.10(+0.22%) |
Aug 07, 2024 | 47.90 | 47.90 | 47.73 | 47.73 | 66,774 | +0.04(+0.09%) |
Aug 06, 2024 | 47.47 | 47.78 | 47.32 | 47.69 | 41,577 | +0.22(+0.47%) |
Aug 05, 2024 | 47.51 | 47.80 | 47.26 | 47.47 | 39,622 | -0.23(-0.48%) |
Aug 02, 2024 | 47.65 | 47.80 | 47.65 | 47.69 | 20,596 | -0.19(-0.39%) |