Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 54.00 | 54.00 | 52.45 | 52.73 | 52,047 | -1.30(-2.41%) |
Oct 17, 2024 | 54.31 | 54.43 | 53.05 | 54.03 | 83,313 | -0.48(-0.88%) |
Oct 16, 2024 | 53.25 | 54.52 | 53.25 | 54.51 | 97,010 | +2.05(+3.91%) |
Oct 15, 2024 | 52.70 | 54.19 | 52.38 | 52.46 | 91,052 | -0.50(-0.94%) |
Oct 14, 2024 | 52.66 | 53.15 | 50.59 | 52.96 | 45,575 | +0.03(+0.06%) |
Oct 11, 2024 | 51.15 | 52.98 | 51.15 | 52.93 | 27,558 | +1.52(+2.96%) |
Oct 10, 2024 | 51.28 | 51.66 | 50.62 | 51.41 | 37,529 | +0.15(+0.29%) |
Oct 09, 2024 | 51.90 | 52.32 | 50.95 | 51.26 | 45,114 | -0.67(-1.29%) |
Oct 08, 2024 | 51.50 | 52.08 | 51.02 | 51.93 | 39,607 | +0.72(+1.41%) |
Oct 07, 2024 | 49.86 | 51.47 | 49.86 | 51.21 | 52,694 | +0.92(+1.83%) |
Oct 04, 2024 | 50.55 | 50.72 | 49.87 | 50.29 | 33,481 | +0.39(+0.78%) |
Oct 03, 2024 | 51.17 | 51.17 | 49.78 | 49.90 | 35,382 | -1.72(-3.33%) |
Oct 02, 2024 | 51.17 | 51.95 | 51.17 | 51.62 | 28,467 | +0.17(+0.33%) |
Oct 01, 2024 | 52.29 | 52.35 | 51.17 | 51.45 | 61,078 | -1.39(-2.63%) |
Sep 30, 2024 | 52.85 | 53.39 | 52.40 | 52.84 | 43,612 | +0.10(+0.19%) |
Sep 27, 2024 | 52.73 | 53.52 | 52.40 | 52.74 | 52,882 | +0.28(+0.53%) |
Sep 26, 2024 | 53.94 | 54.33 | 52.23 | 52.46 | 62,687 | -0.96(-1.80%) |
Sep 25, 2024 | 54.00 | 54.00 | 52.88 | 53.42 | 53,557 | -0.41(-0.76%) |
Sep 24, 2024 | 53.22 | 54.00 | 52.96 | 53.83 | 44,385 | +0.85(+1.60%) |
Sep 23, 2024 | 52.98 | 53.28 | 52.39 | 52.98 | 30,460 | +0.64(+1.22%) |
Sep 20, 2024 | 52.98 | 53.33 | 52.34 | 52.34 | 154,981 | -1.10(-2.06%) |
Sep 19, 2024 | 53.57 | 53.66 | 52.84 | 53.44 | 32,408 | +0.84(+1.60%) |
Sep 18, 2024 | 52.40 | 53.63 | 52.32 | 52.60 | 28,562 | -0.10(-0.19%) |
Sep 17, 2024 | 52.57 | 53.43 | 52.14 | 52.70 | 35,324 | +0.55(+1.05%) |
Sep 16, 2024 | 52.78 | 52.87 | 51.84 | 52.15 | 34,910 | -0.23(-0.44%) |
Sep 13, 2024 | 51.91 | 52.89 | 51.79 | 52.38 | 50,056 | +1.01(+1.97%) |
Sep 12, 2024 | 51.46 | 51.89 | 51.01 | 51.37 | 40,907 | +0.34(+0.67%) |
Sep 11, 2024 | 50.87 | 51.31 | 49.61 | 51.03 | 50,879 | -0.25(-0.49%) |
Sep 10, 2024 | 51.34 | 51.51 | 50.98 | 51.28 | 30,946 | +0.01(+0.02%) |
Sep 09, 2024 | 50.35 | 51.76 | 50.08 | 51.27 | 35,125 | +0.79(+1.56%) |
Sep 06, 2024 | 51.07 | 51.91 | 50.36 | 50.48 | 26,109 | -0.80(-1.56%) |
Sep 05, 2024 | 52.19 | 52.24 | 51.05 | 51.28 | 48,066 | -1.11(-2.12%) |
Sep 04, 2024 | 52.73 | 52.77 | 51.76 | 52.39 | 31,190 | -0.49(-0.93%) |
Sep 03, 2024 | 52.75 | 53.15 | 51.82 | 52.88 | 39,150 | +0.21(+0.40%) |
Aug 30, 2024 | 52.25 | 52.77 | 51.32 | 52.67 | 53,126 | +0.45(+0.86%) |
Aug 29, 2024 | 52.86 | 53.11 | 52.10 | 52.22 | 35,168 | -0.10(-0.19%) |
Aug 28, 2024 | 52.02 | 52.57 | 51.61 | 52.32 | 41,371 | +0.02(+0.04%) |
Aug 27, 2024 | 52.55 | 52.69 | 51.92 | 52.30 | 30,530 | -0.35(-0.66%) |
Aug 26, 2024 | 54.41 | 54.41 | 52.59 | 52.65 | 53,371 | -1.18(-2.19%) |
Aug 23, 2024 | 52.95 | 53.95 | 52.67 | 53.83 | 38,522 | +1.85(+3.56%) |
Aug 22, 2024 | 52.28 | 52.71 | 51.82 | 51.98 | 25,902 | -0.48(-0.91%) |
Aug 21, 2024 | 52.34 | 52.46 | 51.79 | 52.46 | 30,052 | +0.66(+1.27%) |
Aug 20, 2024 | 52.38 | 52.38 | 51.45 | 51.80 | 44,176 | -0.58(-1.11%) |
Aug 19, 2024 | 53.11 | 53.11 | 52.09 | 52.38 | 47,002 | -0.38(-0.72%) |
Aug 16, 2024 | 52.84 | 52.89 | 51.83 | 52.76 | 27,043 | +0.07(+0.13%) |
Aug 15, 2024 | 52.36 | 53.20 | 52.31 | 52.69 | 53,386 | +1.31(+2.55%) |
Aug 14, 2024 | 50.53 | 51.58 | 50.52 | 51.38 | 31,805 | +0.16(+0.31%) |
Aug 13, 2024 | 51.36 | 51.36 | 50.31 | 51.22 | 36,047 | +0.62(+1.23%) |
Aug 12, 2024 | 50.56 | 50.69 | 49.66 | 50.60 | 37,435 | -0.11(-0.22%) |
Aug 09, 2024 | 51.40 | 51.40 | 50.27 | 50.71 | 36,160 | -0.94(-1.82%) |
Aug 08, 2024 | 50.51 | 51.70 | 50.34 | 51.65 | 44,438 | +1.39(+2.77%) |
Aug 07, 2024 | 51.61 | 51.70 | 49.65 | 50.26 | 48,228 | -1.23(-2.39%) |