Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 50.75 | 50.82 | 50.60 | 50.75 | 39,894 | +0.10(+0.20%) |
Oct 17, 2024 | 50.76 | 50.81 | 50.60 | 50.65 | 89,107 | -0.11(-0.22%) |
Oct 16, 2024 | 50.46 | 50.79 | 50.42 | 50.76 | 39,874 | +0.26(+0.51%) |
Oct 15, 2024 | 50.74 | 50.86 | 50.46 | 50.50 | 48,677 | -0.33(-0.65%) |
Oct 14, 2024 | 50.62 | 50.85 | 50.62 | 50.83 | 32,726 | +0.34(+0.67%) |
Oct 11, 2024 | 50.17 | 50.58 | 50.17 | 50.49 | 34,704 | +0.25(+0.50%) |
Oct 10, 2024 | 50.39 | 50.39 | 50.14 | 50.24 | 76,910 | -0.12(-0.24%) |
Oct 09, 2024 | 49.98 | 50.36 | 49.91 | 50.36 | 26,583 | +0.40(+0.80%) |
Oct 08, 2024 | 49.84 | 50.04 | 49.80 | 49.96 | 56,452 | +0.10(+0.20%) |
Oct 07, 2024 | 50.25 | 50.25 | 49.72 | 49.86 | 53,698 | -0.45(-0.89%) |
Oct 04, 2024 | 50.16 | 50.32 | 49.96 | 50.31 | 51,046 | +0.38(+0.76%) |
Oct 03, 2024 | 50.01 | 50.01 | 49.71 | 49.93 | 41,281 | -0.12(-0.24%) |
Oct 02, 2024 | 50.13 | 50.16 | 49.87 | 50.05 | 58,391 | -0.09(-0.18%) |
Oct 01, 2024 | 50.28 | 50.28 | 49.85 | 50.14 | 72,219 | -0.16(-0.32%) |
Sep 30, 2024 | 50.15 | 50.33 | 49.90 | 50.30 | 74,641 | +0.16(+0.32%) |
Sep 27, 2024 | 50.11 | 50.33 | 50.02 | 50.14 | 51,033 | +0.22(+0.44%) |
Sep 26, 2024 | 49.93 | 49.99 | 49.82 | 49.92 | 111,497 | +0.28(+0.56%) |
Sep 25, 2024 | 49.94 | 49.94 | 49.60 | 49.64 | 32,621 | -0.35(-0.70%) |
Sep 24, 2024 | 50.08 | 50.08 | 49.86 | 49.99 | 69,610 | +0.11(+0.23%) |
Sep 23, 2024 | 49.87 | 49.92 | 49.73 | 49.88 | 31,398 | +0.20(+0.41%) |
Sep 20, 2024 | 49.64 | 49.80 | 49.51 | 49.67 | 34,412 | -0.18(-0.36%) |
Sep 19, 2024 | 49.92 | 49.96 | 49.62 | 49.85 | 20,983 | +0.59(+1.19%) |
Sep 18, 2024 | 49.40 | 49.59 | 49.21 | 49.26 | 41,426 | -0.01(-0.02%) |
Sep 17, 2024 | 49.45 | 49.47 | 49.11 | 49.27 | 28,586 | +0.06(+0.12%) |
Sep 16, 2024 | 49.11 | 49.24 | 48.96 | 49.21 | 47,063 | +0.24(+0.49%) |
Sep 13, 2024 | 48.72 | 49.07 | 48.72 | 48.98 | 34,862 | +0.39(+0.80%) |
Sep 12, 2024 | 48.27 | 48.59 | 48.12 | 48.59 | 41,038 | +0.45(+0.93%) |
Sep 11, 2024 | 47.88 | 48.20 | 47.19 | 48.14 | 84,449 | +0.10(+0.21%) |
Sep 10, 2024 | 48.05 | 48.05 | 47.72 | 48.04 | 48,895 | +0.01(+0.02%) |
Sep 09, 2024 | 47.77 | 48.21 | 47.77 | 48.03 | 39,526 | +0.36(+0.75%) |
Sep 06, 2024 | 48.36 | 48.47 | 47.64 | 47.67 | 120,832 | -0.62(-1.28%) |
Sep 05, 2024 | 48.60 | 48.60 | 48.12 | 48.29 | 83,785 | -0.30(-0.61%) |
Sep 04, 2024 | 48.54 | 48.83 | 48.46 | 48.59 | 115,994 | -0.12(-0.25%) |
Sep 03, 2024 | 49.13 | 49.13 | 48.56 | 48.71 | 63,539 | -0.73(-1.47%) |
Aug 30, 2024 | 49.27 | 49.45 | 49.00 | 49.43 | 43,194 | +0.40(+0.81%) |
Aug 29, 2024 | 49.16 | 49.33 | 48.98 | 49.04 | 41,632 | +0.15(+0.31%) |
Aug 28, 2024 | 48.95 | 49.10 | 48.66 | 48.89 | 45,292 | -0.18(-0.37%) |
Aug 27, 2024 | 49.08 | 49.11 | 48.96 | 49.07 | 40,526 | -0.06(-0.12%) |
Aug 26, 2024 | 49.27 | 49.30 | 49.02 | 49.13 | 62,426 | +0.03(+0.06%) |
Aug 23, 2024 | 48.68 | 49.10 | 48.68 | 49.10 | 50,432 | +0.59(+1.21%) |
Aug 22, 2024 | 48.90 | 48.90 | 48.41 | 48.51 | 53,196 | -0.26(-0.53%) |
Aug 21, 2024 | 48.63 | 48.78 | 48.60 | 48.77 | 59,448 | +0.22(+0.45%) |
Aug 20, 2024 | 48.78 | 48.78 | 48.46 | 48.55 | 69,244 | -0.18(-0.37%) |
Aug 19, 2024 | 48.46 | 48.73 | 48.46 | 48.73 | 116,381 | +0.35(+0.72%) |
Aug 16, 2024 | 48.20 | 48.42 | 48.14 | 48.38 | 88,090 | +0.14(+0.29%) |
Aug 15, 2024 | 48.01 | 48.28 | 47.94 | 48.24 | 63,611 | +0.69(+1.45%) |
Aug 14, 2024 | 47.50 | 47.61 | 47.33 | 47.55 | 54,909 | +0.17(+0.36%) |
Aug 13, 2024 | 46.98 | 47.42 | 46.95 | 47.38 | 60,441 | +0.51(+1.08%) |
Aug 12, 2024 | 46.93 | 47.17 | 46.75 | 46.87 | 69,874 | -0.16(-0.34%) |
Aug 09, 2024 | 46.90 | 47.11 | 46.76 | 47.03 | 43,285 | +0.13(+0.28%) |
Aug 08, 2024 | 46.54 | 46.92 | 46.36 | 46.90 | 160,397 | +0.79(+1.71%) |
Aug 07, 2024 | 46.92 | 47.00 | 46.07 | 46.12 | 221,357 | -0.13(-0.28%) |
Aug 06, 2024 | 46.07 | 46.80 | 46.02 | 46.25 | 69,960 | +0.37(+0.80%) |
Aug 05, 2024 | 45.96 | 46.30 | 45.63 | 45.88 | 96,845 | -1.31(-2.79%) |
Aug 02, 2024 | 47.52 | 47.55 | 46.83 | 47.19 | 86,120 | -0.85(-1.76%) |