Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 51.20 | 51.20 | 50.67 | 50.89 | 516,132 | -0.34(-0.66%) |
Sep 30, 2024 | 51.01 | 51.23 | 50.90 | 51.23 | 496,503 | +0.15(+0.29%) |
Sep 27, 2024 | 51.20 | 51.21 | 51.02 | 51.08 | 433,522 | -0.02(-0.04%) |
Sep 26, 2024 | 51.31 | 51.34 | 50.99 | 51.10 | 691,103 | +0.08(+0.16%) |
Sep 25, 2024 | 51.16 | 51.16 | 50.94 | 51.02 | 532,697 | -0.57(-1.10%) |
Sep 24, 2024 | 51.68 | 51.68 | 51.37 | 51.59 | 689,956 | +0.11(+0.21%) |
Sep 23, 2024 | 51.45 | 51.50 | 51.40 | 51.48 | 747,679 | +0.12(+0.23%) |
Sep 20, 2024 | 51.33 | 51.44 | 51.20 | 51.36 | 525,794 | -0.01(-0.02%) |
Sep 19, 2024 | 51.30 | 51.46 | 51.20 | 51.37 | 831,001 | +0.57(+1.12%) |
Sep 18, 2024 | 50.89 | 51.15 | 50.76 | 50.80 | 606,551 | -0.09(-0.18%) |
Sep 17, 2024 | 51.00 | 51.08 | 50.75 | 50.89 | 464,449 | +0.01(+0.02%) |
Sep 16, 2024 | 50.78 | 50.88 | 50.66 | 50.88 | 442,192 | +0.07(+0.14%) |
Sep 13, 2024 | 50.65 | 50.87 | 50.65 | 50.81 | 365,963 | +0.21(+0.42%) |
Sep 12, 2024 | 50.30 | 50.63 | 50.16 | 50.60 | 485,063 | +0.30(+0.60%) |
Sep 11, 2024 | 49.82 | 50.35 | 49.13 | 50.30 | 457,822 | +0.45(+0.90%) |
Sep 10, 2024 | 49.80 | 49.86 | 49.41 | 49.85 | 339,195 | +0.19(+0.38%) |
Sep 09, 2024 | 49.52 | 49.75 | 49.34 | 49.66 | 440,494 | +0.55(+1.12%) |
Sep 06, 2024 | 49.86 | 50.06 | 49.07 | 49.11 | 647,559 | -0.81(-1.62%) |
Sep 05, 2024 | 49.97 | 50.19 | 49.69 | 49.92 | 448,322 | -0.05(-0.10%) |
Sep 04, 2024 | 49.85 | 50.24 | 49.85 | 49.97 | 443,947 | -0.07(-0.14%) |
Sep 03, 2024 | 50.67 | 50.67 | 49.84 | 50.04 | 618,924 | -0.85(-1.67%) |
Aug 30, 2024 | 50.72 | 50.89 | 50.43 | 50.89 | 434,850 | +0.40(+0.79%) |
Aug 29, 2024 | 50.64 | 50.79 | 50.40 | 50.49 | 420,677 | +0.09(+0.18%) |
Aug 28, 2024 | 50.68 | 50.68 | 50.20 | 50.40 | 384,939 | -0.27(-0.53%) |
Aug 27, 2024 | 50.50 | 50.69 | 50.45 | 50.67 | 438,156 | +0.08(+0.16%) |
Aug 26, 2024 | 50.67 | 50.75 | 50.47 | 50.59 | 559,067 | -0.08(-0.16%) |
Aug 23, 2024 | 50.47 | 50.70 | 50.34 | 50.67 | 538,562 | +0.44(+0.88%) |
Aug 22, 2024 | 50.72 | 50.72 | 50.15 | 50.23 | 531,076 | -0.31(-0.61%) |
Aug 21, 2024 | 50.54 | 50.61 | 50.35 | 50.54 | 408,838 | -0.43(-0.84%) |
Aug 20, 2024 | 51.08 | 51.12 | 50.89 | 50.97 | 600,928 | -0.08(-0.16%) |
Aug 19, 2024 | 50.76 | 51.05 | 50.66 | 51.05 | 665,565 | +0.36(+0.71%) |
Aug 16, 2024 | 50.48 | 50.72 | 50.46 | 50.69 | 391,457 | +0.13(+0.26%) |
Aug 15, 2024 | 50.33 | 50.58 | 50.28 | 50.56 | 461,229 | +0.69(+1.38%) |
Aug 14, 2024 | 49.85 | 49.94 | 49.55 | 49.87 | 449,656 | +0.17(+0.34%) |
Aug 13, 2024 | 49.18 | 49.70 | 49.18 | 49.70 | 482,945 | +0.76(+1.55%) |
Aug 12, 2024 | 49.08 | 49.15 | 48.75 | 48.94 | 499,927 | +0.03(+0.06%) |
Aug 09, 2024 | 48.69 | 49.01 | 48.51 | 48.91 | 365,483 | +0.24(+0.49%) |
Aug 08, 2024 | 48.18 | 48.72 | 47.92 | 48.67 | 525,475 | +1.07(+2.25%) |
Aug 07, 2024 | 48.60 | 48.76 | 47.57 | 47.60 | 695,895 | -0.34(-0.71%) |
Aug 06, 2024 | 47.76 | 48.57 | 47.52 | 47.94 | 881,235 | +0.53(+1.12%) |
Aug 05, 2024 | 46.49 | 48.02 | 46.38 | 47.41 | 1,652,017 | -1.42(-2.91%) |
Aug 02, 2024 | 49.12 | 49.17 | 48.41 | 48.83 | 1,399,942 | -0.82(-1.65%) |