Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 51.13 | 51.63 | 51.09 | 51.62 | 19,228 | +0.99(+1.95%) |
Oct 03, 2024 | 50.56 | 50.68 | 50.20 | 50.63 | 35,440 | -0.12(-0.24%) |
Oct 02, 2024 | 50.65 | 51.01 | 50.59 | 50.75 | 29,123 | +0.08(+0.16%) |
Oct 01, 2024 | 51.08 | 51.08 | 50.33 | 50.67 | 49,607 | -0.46(-0.90%) |
Sep 30, 2024 | 50.92 | 51.14 | 50.60 | 51.13 | 33,943 | +0.17(+0.33%) |
Sep 27, 2024 | 51.10 | 51.28 | 50.85 | 50.96 | 65,297 | +0.08(+0.16%) |
Sep 26, 2024 | 50.95 | 50.99 | 50.71 | 50.88 | 31,909 | +0.27(+0.53%) |
Sep 25, 2024 | 51.05 | 51.05 | 50.54 | 50.61 | 28,541 | -0.40(-0.79%) |
Sep 24, 2024 | 51.23 | 51.30 | 50.91 | 51.02 | 35,817 | -0.17(-0.34%) |
Sep 23, 2024 | 51.29 | 51.45 | 51.13 | 51.19 | 36,314 | +0.01(+0.02%) |
Sep 20, 2024 | 51.32 | 51.32 | 50.98 | 51.18 | 22,678 | -0.28(-0.55%) |
Sep 19, 2024 | 51.45 | 51.54 | 50.91 | 51.46 | 30,867 | +0.77(+1.52%) |
Sep 18, 2024 | 50.74 | 51.20 | 50.48 | 50.69 | 35,435 | +0.06(+0.12%) |
Sep 17, 2024 | 50.62 | 51.01 | 50.51 | 50.63 | 23,806 | +0.27(+0.53%) |
Sep 16, 2024 | 49.90 | 50.43 | 49.90 | 50.36 | 20,129 | +0.64(+1.29%) |
Sep 13, 2024 | 49.29 | 49.72 | 49.29 | 49.72 | 37,079 | +0.73(+1.48%) |
Sep 12, 2024 | 48.71 | 49.05 | 48.58 | 49.00 | 65,446 | +0.34(+0.70%) |
Sep 11, 2024 | 48.75 | 48.75 | 47.82 | 48.65 | 55,581 | -0.33(-0.67%) |
Sep 10, 2024 | 49.49 | 49.49 | 48.43 | 48.98 | 38,646 | -0.46(-0.93%) |
Sep 09, 2024 | 49.27 | 49.69 | 49.14 | 49.44 | 36,201 | +0.48(+0.97%) |
Sep 06, 2024 | 49.85 | 50.11 | 48.84 | 48.96 | 30,825 | -0.91(-1.81%) |
Sep 05, 2024 | 50.53 | 50.53 | 49.69 | 49.87 | 64,096 | -0.46(-0.91%) |
Sep 04, 2024 | 50.50 | 50.77 | 50.16 | 50.32 | 108,755 | -0.21(-0.41%) |
Sep 03, 2024 | 50.87 | 51.14 | 50.37 | 50.53 | 59,882 | -0.66(-1.28%) |
Aug 30, 2024 | 50.84 | 51.20 | 50.59 | 51.19 | 36,565 | +0.50(+0.98%) |
Aug 29, 2024 | 50.67 | 50.94 | 50.21 | 50.69 | 30,323 | +0.27(+0.53%) |
Aug 28, 2024 | 50.17 | 50.65 | 50.17 | 50.42 | 37,620 | +0.14(+0.28%) |
Aug 27, 2024 | 50.17 | 50.38 | 50.16 | 50.28 | 34,055 | -0.03(-0.06%) |
Aug 26, 2024 | 50.55 | 50.76 | 50.31 | 50.31 | 161,697 | -0.05(-0.10%) |
Aug 23, 2024 | 49.64 | 50.37 | 49.64 | 50.37 | 14,992 | +1.01(+2.04%) |
Aug 22, 2024 | 49.29 | 49.47 | 49.25 | 49.36 | 22,010 | +0.10(+0.20%) |
Aug 21, 2024 | 49.25 | 49.30 | 48.92 | 49.26 | 27,040 | +0.13(+0.26%) |
Aug 20, 2024 | 49.45 | 49.45 | 49.10 | 49.13 | 35,248 | -0.37(-0.75%) |
Aug 19, 2024 | 49.26 | 49.52 | 49.26 | 49.50 | 42,518 | +0.26(+0.53%) |
Aug 16, 2024 | 48.67 | 49.25 | 48.67 | 49.24 | 31,411 | +0.45(+0.93%) |
Aug 15, 2024 | 48.70 | 49.00 | 48.70 | 48.79 | 38,297 | +0.60(+1.25%) |
Aug 14, 2024 | 47.76 | 48.23 | 47.76 | 48.19 | 41,277 | +0.59(+1.25%) |
Aug 13, 2024 | 47.44 | 47.66 | 47.20 | 47.59 | 167,436 | +0.45(+0.96%) |
Aug 12, 2024 | 47.69 | 47.81 | 47.12 | 47.14 | 29,929 | -0.34(-0.71%) |
Aug 09, 2024 | 47.33 | 47.58 | 47.14 | 47.48 | 31,447 | +0.26(+0.55%) |
Aug 08, 2024 | 46.78 | 47.30 | 46.78 | 47.22 | 25,796 | +0.79(+1.69%) |
Aug 07, 2024 | 47.14 | 47.38 | 46.42 | 46.43 | 183,623 | -0.15(-0.32%) |
Aug 06, 2024 | 46.41 | 47.17 | 46.31 | 46.58 | 172,272 | +0.43(+0.93%) |
Aug 05, 2024 | 45.89 | 46.55 | 45.36 | 46.16 | 139,134 | -1.37(-2.89%) |
Aug 02, 2024 | 48.10 | 48.11 | 47.10 | 47.53 | 81,222 | -1.45(-2.97%) |