Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 54.82 | 54.99 | 52.95 | 53.32 | 978,263 | -0.45(-0.84%) |
Oct 15, 2024 | 53.10 | 54.97 | 53.00 | 53.77 | 733,360 | +0.74(+1.39%) |
Oct 14, 2024 | 52.43 | 53.31 | 52.05 | 53.03 | 378,679 | +0.53(+1.02%) |
Oct 11, 2024 | 51.22 | 53.16 | 51.19 | 52.50 | 433,030 | +1.50(+2.94%) |
Oct 10, 2024 | 50.30 | 51.12 | 50.19 | 51.00 | 401,241 | +0.18(+0.35%) |
Oct 09, 2024 | 49.93 | 51.37 | 49.93 | 50.82 | 479,953 | +0.70(+1.40%) |
Oct 08, 2024 | 50.97 | 51.20 | 50.08 | 50.12 | 485,460 | -0.62(-1.22%) |
Oct 07, 2024 | 50.39 | 50.86 | 50.11 | 50.74 | 432,246 | +0.01(+0.02%) |
Oct 04, 2024 | 50.81 | 51.11 | 50.20 | 50.73 | 393,017 | +1.12(+2.26%) |
Oct 03, 2024 | 48.57 | 49.77 | 48.36 | 49.61 | 365,352 | +0.49(+1.00%) |
Oct 02, 2024 | 49.20 | 49.76 | 48.93 | 49.12 | 291,088 | -0.08(-0.16%) |
Oct 01, 2024 | 50.96 | 51.19 | 48.83 | 49.20 | 370,893 | -1.97(-3.85%) |
Sep 30, 2024 | 50.41 | 51.38 | 49.95 | 51.17 | 382,012 | +0.74(+1.47%) |
Sep 27, 2024 | 51.72 | 51.86 | 50.29 | 50.43 | 623,252 | -0.87(-1.70%) |
Sep 26, 2024 | 50.71 | 51.43 | 50.10 | 51.30 | 563,106 | +1.40(+2.81%) |
Sep 25, 2024 | 50.55 | 50.91 | 49.78 | 49.90 | 427,307 | -0.78(-1.54%) |
Sep 24, 2024 | 51.35 | 51.71 | 50.25 | 50.68 | 650,652 | -0.67(-1.30%) |
Sep 23, 2024 | 51.63 | 52.12 | 50.76 | 51.35 | 318,922 | -0.08(-0.16%) |
Sep 20, 2024 | 52.22 | 52.75 | 51.25 | 51.43 | 1,559,185 | -0.83(-1.59%) |
Sep 19, 2024 | 52.10 | 52.55 | 51.06 | 52.26 | 420,019 | +1.47(+2.89%) |
Sep 18, 2024 | 50.50 | 52.68 | 49.95 | 50.79 | 523,005 | +0.28(+0.55%) |
Sep 17, 2024 | 50.61 | 51.53 | 50.17 | 50.51 | 510,913 | +0.45(+0.90%) |
Sep 16, 2024 | 49.91 | 50.55 | 49.25 | 50.06 | 609,357 | +0.26(+0.52%) |
Sep 13, 2024 | 49.42 | 49.88 | 48.65 | 49.80 | 518,528 | +1.19(+2.45%) |
Sep 12, 2024 | 48.82 | 48.82 | 47.85 | 48.61 | 516,541 | +0.12(+0.25%) |
Sep 11, 2024 | 48.74 | 49.13 | 47.22 | 48.49 | 477,740 | -0.82(-1.66%) |
Sep 10, 2024 | 50.21 | 50.57 | 48.45 | 49.31 | 383,515 | -0.66(-1.32%) |
Sep 09, 2024 | 50.16 | 50.43 | 49.56 | 49.97 | 500,902 | -0.01(-0.02%) |
Sep 06, 2024 | 51.34 | 51.69 | 49.72 | 49.98 | 398,390 | -1.25(-2.44%) |
Sep 05, 2024 | 52.71 | 52.89 | 51.16 | 51.23 | 453,172 | -0.87(-1.67%) |
Sep 04, 2024 | 52.65 | 53.31 | 51.92 | 52.10 | 411,177 | -0.69(-1.32%) |
Sep 03, 2024 | 52.76 | 53.53 | 52.58 | 52.79 | 450,263 | -0.53(-0.99%) |
Aug 30, 2024 | 52.97 | 53.42 | 52.34 | 53.32 | 355,119 | +0.51(+0.96%) |
Aug 29, 2024 | 53.28 | 53.28 | 52.27 | 52.81 | 419,863 | +0.13(+0.24%) |
Aug 28, 2024 | 51.54 | 52.69 | 51.30 | 52.69 | 383,817 | +1.00(+1.94%) |
Aug 27, 2024 | 51.64 | 51.97 | 51.13 | 51.68 | 268,129 | -0.27(-0.52%) |
Aug 26, 2024 | 52.62 | 52.67 | 51.91 | 51.95 | 426,837 | -0.11(-0.21%) |
Aug 23, 2024 | 50.02 | 52.78 | 49.93 | 52.06 | 1,034,751 | +2.01(+4.03%) |
Aug 22, 2024 | 49.78 | 50.34 | 49.51 | 50.05 | 669,546 | +0.31(+0.62%) |
Aug 21, 2024 | 49.88 | 49.92 | 49.19 | 49.74 | 631,645 | +0.37(+0.74%) |
Aug 20, 2024 | 49.99 | 49.99 | 49.11 | 49.37 | 237,850 | -0.81(-1.62%) |
Aug 19, 2024 | 49.61 | 50.21 | 49.06 | 50.18 | 244,405 | +0.79(+1.61%) |
Aug 16, 2024 | 48.91 | 50.16 | 48.91 | 49.39 | 340,291 | +0.29(+0.59%) |
Aug 15, 2024 | 48.44 | 49.78 | 48.03 | 49.10 | 465,669 | +1.29(+2.70%) |
Aug 14, 2024 | 48.45 | 48.45 | 47.32 | 47.81 | 287,613 | -0.24(-0.50%) |
Aug 13, 2024 | 47.86 | 48.16 | 47.02 | 48.05 | 518,854 | +0.70(+1.49%) |
Aug 12, 2024 | 48.81 | 49.39 | 47.22 | 47.35 | 585,473 | -0.96(-1.99%) |
Aug 09, 2024 | 48.20 | 48.52 | 47.78 | 48.31 | 375,053 | -0.03(-0.06%) |
Aug 08, 2024 | 47.96 | 48.35 | 47.40 | 48.34 | 346,184 | +1.09(+2.31%) |
Aug 07, 2024 | 48.38 | 48.65 | 47.01 | 47.25 | 304,900 | -0.26(-0.54%) |
Aug 06, 2024 | 47.28 | 48.18 | 46.59 | 47.51 | 714,227 | +0.15(+0.31%) |
Aug 05, 2024 | 47.22 | 48.33 | 45.96 | 47.36 | 637,142 | -2.26(-4.56%) |
Aug 02, 2024 | 49.40 | 49.88 | 48.45 | 49.62 | 878,008 | -1.93(-3.74%) |