Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 53.44 | 53.87 | 53.26 | 53.29 | 86,366 | -1.04(-1.91%) |
Oct 29, 2024 | 54.11 | 54.45 | 54.00 | 54.33 | 101,388 | +0.48(+0.89%) |
Oct 28, 2024 | 53.83 | 54.30 | 53.69 | 53.85 | 128,040 | +0.79(+1.49%) |
Oct 25, 2024 | 53.54 | 53.64 | 53.00 | 53.06 | 164,719 | -0.32(-0.60%) |
Oct 24, 2024 | 53.56 | 53.59 | 53.34 | 53.38 | 217,925 | +0.47(+0.89%) |
Oct 23, 2024 | 51.85 | 53.20 | 51.69 | 52.91 | 188,005 | +2.73(+5.44%) |
Oct 22, 2024 | 50.26 | 50.29 | 49.78 | 50.18 | 123,141 | -0.26(-0.52%) |
Oct 21, 2024 | 50.81 | 51.05 | 50.44 | 50.44 | 97,263 | -0.82(-1.60%) |
Oct 18, 2024 | 51.49 | 51.49 | 51.09 | 51.26 | 107,880 | -0.06(-0.12%) |
Oct 17, 2024 | 50.81 | 51.32 | 50.61 | 51.32 | 109,005 | +1.03(+2.05%) |
Oct 16, 2024 | 49.94 | 50.33 | 49.91 | 50.29 | 83,612 | +0.82(+1.66%) |
Oct 15, 2024 | 49.72 | 49.95 | 49.46 | 49.47 | 88,085 | +0.12(+0.24%) |
Oct 14, 2024 | 48.99 | 49.39 | 48.96 | 49.35 | 72,134 | -0.03(-0.06%) |
Oct 11, 2024 | 49.18 | 49.44 | 49.18 | 49.38 | 107,178 | -0.91(-1.81%) |
Oct 10, 2024 | 50.52 | 50.63 | 50.22 | 50.29 | 90,739 | -0.69(-1.35%) |
Oct 09, 2024 | 50.53 | 50.99 | 50.43 | 50.98 | 115,122 | +0.56(+1.11%) |
Oct 08, 2024 | 50.59 | 50.67 | 50.20 | 50.42 | 212,985 | -0.43(-0.85%) |
Oct 07, 2024 | 51.13 | 51.20 | 50.74 | 50.85 | 82,391 | -0.61(-1.19%) |
Oct 04, 2024 | 51.29 | 51.48 | 51.14 | 51.46 | 82,137 | +0.74(+1.46%) |
Oct 03, 2024 | 50.32 | 50.73 | 50.28 | 50.72 | 125,659 | -0.50(-0.98%) |
Oct 02, 2024 | 51.51 | 51.55 | 51.12 | 51.22 | 441,744 | -0.55(-1.06%) |
Oct 01, 2024 | 52.98 | 52.98 | 51.32 | 51.77 | 259,905 | +0.61(+1.19%) |
Sep 30, 2024 | 51.61 | 51.66 | 50.92 | 51.16 | 75,418 | -0.95(-1.82%) |
Sep 27, 2024 | 52.08 | 52.37 | 52.01 | 52.11 | 75,448 | +0.53(+1.03%) |
Sep 26, 2024 | 51.44 | 51.65 | 51.30 | 51.58 | 78,166 | +1.07(+2.12%) |
Sep 25, 2024 | 50.99 | 51.03 | 50.48 | 50.51 | 101,468 | -0.81(-1.58%) |
Sep 24, 2024 | 50.86 | 51.35 | 50.85 | 51.32 | 98,159 | +0.09(+0.18%) |
Sep 23, 2024 | 51.13 | 51.24 | 50.82 | 51.23 | 111,690 | +0.24(+0.47%) |
Sep 20, 2024 | 51.21 | 51.34 | 50.92 | 50.99 | 143,343 | -0.16(-0.31%) |
Sep 19, 2024 | 51.32 | 51.41 | 50.89 | 51.15 | 152,519 | +1.23(+2.46%) |
Sep 18, 2024 | 49.80 | 50.44 | 49.71 | 49.92 | 113,502 | +0.72(+1.46%) |
Sep 17, 2024 | 49.72 | 49.74 | 49.11 | 49.20 | 75,613 | -0.02(-0.04%) |
Sep 16, 2024 | 48.99 | 49.22 | 48.91 | 49.22 | 80,958 | +0.54(+1.11%) |
Sep 13, 2024 | 49.17 | 49.34 | 48.67 | 48.68 | 136,541 | +0.07(+0.14%) |
Sep 12, 2024 | 48.40 | 48.75 | 48.28 | 48.61 | 116,736 | +0.23(+0.48%) |
Sep 11, 2024 | 48.32 | 48.48 | 47.73 | 48.38 | 141,119 | +0.04(+0.08%) |
Sep 10, 2024 | 48.57 | 48.57 | 48.03 | 48.34 | 131,265 | -0.18(-0.37%) |
Sep 09, 2024 | 48.39 | 48.65 | 48.12 | 48.52 | 158,326 | +0.17(+0.35%) |
Sep 06, 2024 | 49.00 | 49.30 | 48.28 | 48.35 | 220,626 | -0.86(-1.75%) |
Sep 05, 2024 | 48.85 | 49.31 | 48.76 | 49.21 | 217,730 | +2.73(+5.87%) |
Sep 04, 2024 | 45.69 | 47.12 | 45.67 | 46.48 | 544,396 | -0.01(-0.02%) |
Sep 03, 2024 | 46.95 | 47.05 | 46.34 | 46.49 | 122,646 | -1.28(-2.68%) |
Aug 30, 2024 | 47.47 | 47.77 | 47.43 | 47.77 | 71,619 | -0.01(-0.02%) |
Aug 29, 2024 | 47.65 | 47.93 | 47.48 | 47.78 | 85,771 | +0.13(+0.27%) |
Aug 28, 2024 | 47.59 | 47.81 | 47.41 | 47.65 | 84,925 | -0.26(-0.54%) |
Aug 27, 2024 | 47.78 | 47.96 | 47.74 | 47.91 | 71,607 | +0.47(+0.99%) |
Aug 26, 2024 | 47.53 | 47.83 | 47.37 | 47.44 | 70,966 | +0.04(+0.08%) |
Aug 23, 2024 | 46.81 | 47.56 | 46.72 | 47.40 | 64,742 | +0.98(+2.11%) |
Aug 22, 2024 | 46.76 | 46.76 | 46.42 | 46.42 | 65,196 | +0.14(+0.30%) |
Aug 21, 2024 | 46.27 | 46.31 | 46.04 | 46.28 | 81,481 | +0.19(+0.41%) |
Aug 20, 2024 | 45.92 | 46.16 | 45.90 | 46.09 | 278,291 | -0.20(-0.43%) |
Aug 19, 2024 | 46.13 | 46.50 | 46.11 | 46.29 | 250,662 | +0.52(+1.14%) |
Aug 16, 2024 | 45.50 | 45.80 | 45.47 | 45.77 | 160,253 | +0.16(+0.35%) |
Aug 15, 2024 | 45.03 | 45.65 | 44.99 | 45.61 | 242,212 | +1.47(+3.33%) |
Aug 14, 2024 | 44.25 | 44.39 | 44.00 | 44.14 | 108,078 | +0.05(+0.11%) |
Aug 13, 2024 | 43.78 | 44.10 | 43.73 | 44.09 | 122,068 | +0.41(+0.94%) |
Aug 12, 2024 | 43.81 | 44.07 | 43.62 | 43.68 | 208,433 | +0.45(+1.04%) |
Aug 09, 2024 | 43.53 | 43.62 | 43.02 | 43.23 | 249,113 | -0.51(-1.17%) |
Aug 08, 2024 | 43.73 | 43.90 | 43.49 | 43.74 | 179,040 | -0.01(-0.02%) |
Aug 07, 2024 | 44.87 | 45.05 | 43.74 | 43.75 | 247,519 | -1.68(-3.70%) |
Aug 06, 2024 | 45.19 | 45.81 | 45.12 | 45.43 | 256,275 | +0.21(+0.46%) |
Aug 05, 2024 | 44.73 | 45.58 | 44.66 | 45.22 | 192,952 | -0.74(-1.61%) |
Aug 02, 2024 | 45.89 | 46.19 | 45.63 | 45.96 | 141,433 | -0.76(-1.63%) |