Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 50.83 | 51.07 | 50.64 | 51.07 | 317,059 | +0.21(+0.41%) |
Oct 17, 2024 | 51.00 | 51.00 | 50.76 | 50.86 | 330,486 | -0.15(-0.29%) |
Oct 16, 2024 | 50.64 | 51.05 | 50.56 | 51.01 | 553,522 | +0.39(+0.77%) |
Oct 15, 2024 | 50.36 | 51.03 | 50.36 | 50.62 | 485,886 | +0.26(+0.52%) |
Oct 14, 2024 | 50.09 | 50.39 | 49.96 | 50.36 | 279,879 | +0.24(+0.48%) |
Oct 11, 2024 | 49.95 | 50.12 | 49.88 | 50.12 | 324,336 | +0.36(+0.72%) |
Oct 10, 2024 | 50.05 | 50.13 | 49.69 | 49.76 | 289,543 | -0.22(-0.44%) |
Oct 09, 2024 | 49.76 | 50.10 | 49.63 | 49.98 | 274,587 | +0.21(+0.42%) |
Oct 08, 2024 | 49.91 | 49.97 | 49.62 | 49.77 | 614,145 | -0.11(-0.22%) |
Oct 07, 2024 | 50.24 | 50.24 | 49.81 | 49.88 | 477,911 | -0.40(-0.80%) |
Oct 04, 2024 | 50.05 | 50.31 | 49.92 | 50.28 | 398,851 | +0.13(+0.26%) |
Oct 03, 2024 | 50.34 | 50.34 | 49.99 | 50.15 | 352,135 | -0.25(-0.50%) |
Oct 02, 2024 | 50.36 | 50.61 | 50.24 | 50.40 | 403,078 | -0.23(-0.45%) |
Oct 01, 2024 | 50.60 | 50.65 | 50.30 | 50.63 | 634,576 | +0.06(+0.12%) |
Sep 30, 2024 | 50.49 | 50.61 | 50.20 | 50.57 | 1,271,108 | +0.18(+0.36%) |
Sep 27, 2024 | 50.31 | 50.65 | 50.25 | 50.39 | 662,385 | +0.31(+0.62%) |
Sep 26, 2024 | 49.96 | 50.26 | 49.90 | 50.08 | 485,978 | +0.07(+0.14%) |
Sep 25, 2024 | 50.47 | 50.47 | 49.98 | 50.01 | 439,879 | -0.29(-0.58%) |
Sep 24, 2024 | 50.22 | 50.56 | 50.08 | 50.30 | 796,629 | +0.06(+0.12%) |
Sep 23, 2024 | 50.10 | 50.24 | 50.02 | 50.24 | 6,977,487 | +0.25(+0.50%) |
Sep 20, 2024 | 49.87 | 50.01 | 49.71 | 49.99 | 479,653 | +0.03(+0.06%) |
Sep 19, 2024 | 50.34 | 50.34 | 49.82 | 49.96 | 3,788,949 | -0.03(-0.06%) |
Sep 18, 2024 | 50.12 | 50.51 | 49.91 | 49.99 | 501,523 | -0.12(-0.24%) |
Sep 17, 2024 | 50.33 | 50.47 | 50.01 | 50.11 | 510,441 | -0.23(-0.46%) |
Sep 16, 2024 | 50.12 | 50.39 | 50.09 | 50.34 | 574,917 | +0.47(+0.94%) |
Sep 13, 2024 | 49.60 | 49.87 | 49.49 | 49.87 | 451,037 | +0.44(+0.89%) |
Sep 12, 2024 | 49.33 | 49.50 | 49.05 | 49.43 | 455,741 | +0.11(+0.22%) |
Sep 11, 2024 | 49.52 | 49.52 | 48.77 | 49.32 | 969,795 | -0.30(-0.60%) |
Sep 10, 2024 | 49.57 | 49.69 | 49.43 | 49.62 | 616,367 | +0.09(+0.18%) |
Sep 09, 2024 | 49.23 | 49.69 | 49.12 | 49.53 | 446,114 | +0.40(+0.81%) |
Sep 06, 2024 | 49.39 | 49.61 | 49.07 | 49.13 | 780,092 | -0.21(-0.42%) |
Sep 05, 2024 | 49.71 | 49.76 | 49.20 | 49.34 | 750,587 | -0.11(-0.22%) |
Sep 04, 2024 | 49.47 | 49.84 | 49.27 | 49.45 | 1,407,210 | -0.06(-0.12%) |
Sep 03, 2024 | 49.23 | 49.67 | 49.17 | 49.51 | 1,215,514 | +0.09(+0.18%) |
Aug 30, 2024 | 49.03 | 49.44 | 48.99 | 49.42 | 567,383 | +0.39(+0.79%) |
Aug 29, 2024 | 49.05 | 49.13 | 48.64 | 49.03 | 664,539 | +0.09(+0.18%) |
Aug 28, 2024 | 48.89 | 49.17 | 48.79 | 48.94 | 509,652 | +0.00(+0.00%) |
Aug 27, 2024 | 49.04 | 49.10 | 48.79 | 48.94 | 436,957 | -0.10(-0.20%) |
Aug 26, 2024 | 48.89 | 49.28 | 48.87 | 49.04 | 4,788,634 | +0.28(+0.57%) |
Aug 23, 2024 | 48.48 | 48.85 | 48.40 | 48.76 | 608,047 | +0.43(+0.89%) |
Aug 22, 2024 | 48.42 | 48.46 | 48.15 | 48.33 | 519,587 | -0.04(-0.08%) |
Aug 21, 2024 | 48.19 | 48.37 | 48.12 | 48.37 | 519,368 | +0.23(+0.48%) |
Aug 20, 2024 | 48.20 | 48.31 | 48.08 | 48.14 | 434,183 | -0.11(-0.23%) |
Aug 19, 2024 | 47.90 | 48.25 | 47.87 | 48.25 | 577,944 | +0.38(+0.79%) |
Aug 16, 2024 | 47.66 | 47.87 | 47.56 | 47.87 | 781,465 | +0.17(+0.35%) |
Aug 15, 2024 | 47.76 | 47.82 | 47.55 | 47.70 | 600,268 | +0.16(+0.33%) |
Aug 14, 2024 | 47.38 | 47.71 | 47.37 | 47.54 | 460,382 | +0.16(+0.34%) |
Aug 13, 2024 | 47.09 | 47.42 | 46.97 | 47.39 | 754,439 | +0.40(+0.85%) |
Aug 12, 2024 | 47.25 | 47.27 | 46.83 | 46.99 | 494,281 | -0.26(-0.55%) |
Aug 09, 2024 | 47.26 | 47.36 | 46.85 | 47.25 | 496,836 | -0.01(-0.02%) |
Aug 08, 2024 | 46.81 | 47.34 | 46.74 | 47.26 | 852,949 | +0.45(+0.96%) |
Aug 07, 2024 | 47.09 | 47.54 | 46.79 | 46.81 | 1,123,628 | -0.05(-0.11%) |
Aug 06, 2024 | 46.51 | 47.29 | 46.46 | 46.86 | 2,608,080 | +0.55(+1.18%) |
Aug 05, 2024 | 47.11 | 47.22 | 46.22 | 46.31 | 1,677,660 | -1.03(-2.18%) |
Aug 02, 2024 | 47.55 | 47.87 | 46.79 | 47.35 | 1,298,923 | -0.05(-0.11%) |