Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 51.53 | 51.80 | 51.52 | 51.72 | 132,510 | +0.25(+0.49%) |
Oct 11, 2024 | 51.34 | 51.54 | 51.30 | 51.47 | 100,508 | +0.01(+0.02%) |
Oct 10, 2024 | 51.38 | 51.55 | 51.20 | 51.46 | 102,865 | +0.02(+0.04%) |
Oct 09, 2024 | 51.16 | 51.45 | 51.14 | 51.44 | 111,960 | +0.19(+0.37%) |
Oct 08, 2024 | 50.96 | 51.29 | 50.91 | 51.25 | 88,100 | +0.43(+0.85%) |
Oct 07, 2024 | 51.27 | 51.27 | 50.74 | 50.82 | 95,904 | -0.49(-0.95%) |
Oct 04, 2024 | 51.28 | 51.41 | 50.99 | 51.31 | 129,216 | +0.52(+1.02%) |
Oct 03, 2024 | 50.71 | 51.07 | 50.65 | 50.79 | 74,548 | +0.01(+0.02%) |
Oct 02, 2024 | 50.65 | 51.00 | 50.57 | 50.78 | 78,602 | +0.10(+0.20%) |
Oct 01, 2024 | 51.14 | 51.25 | 50.40 | 50.68 | 108,960 | -0.60(-1.17%) |
Sep 30, 2024 | 51.10 | 51.28 | 50.81 | 51.28 | 166,897 | +0.21(+0.41%) |
Sep 27, 2024 | 51.25 | 51.35 | 51.00 | 51.07 | 281,320 | -0.13(-0.25%) |
Sep 26, 2024 | 51.54 | 51.54 | 50.94 | 51.20 | 127,562 | +0.22(+0.44%) |
Sep 25, 2024 | 50.80 | 51.05 | 50.75 | 50.98 | 182,023 | +0.19(+0.37%) |
Sep 24, 2024 | 50.72 | 50.84 | 50.28 | 50.79 | 139,460 | +0.34(+0.68%) |
Sep 23, 2024 | 50.43 | 50.57 | 50.29 | 50.45 | 120,546 | +0.18(+0.35%) |
Sep 20, 2024 | 50.05 | 50.34 | 49.76 | 50.27 | 85,521 | +0.11(+0.21%) |
Sep 19, 2024 | 49.93 | 50.39 | 49.80 | 50.17 | 106,046 | +1.09(+2.21%) |
Sep 18, 2024 | 49.40 | 49.60 | 48.97 | 49.08 | 78,760 | -0.20(-0.40%) |
Sep 17, 2024 | 49.41 | 49.50 | 49.15 | 49.27 | 68,666 | +0.04(+0.08%) |
Sep 16, 2024 | 49.31 | 49.34 | 48.98 | 49.24 | 105,533 | -0.18(-0.36%) |
Sep 13, 2024 | 49.08 | 49.44 | 49.00 | 49.41 | 105,223 | +0.18(+0.36%) |
Sep 12, 2024 | 49.01 | 49.25 | 48.80 | 49.24 | 86,345 | +0.30(+0.62%) |
Sep 11, 2024 | 48.28 | 48.99 | 47.58 | 48.93 | 104,226 | +0.69(+1.42%) |
Sep 10, 2024 | 48.09 | 48.30 | 47.56 | 48.25 | 109,796 | +0.41(+0.86%) |
Sep 09, 2024 | 47.61 | 47.92 | 47.34 | 47.84 | 99,826 | +0.60(+1.26%) |
Sep 06, 2024 | 48.40 | 48.40 | 47.09 | 47.24 | 171,032 | -1.20(-2.49%) |
Sep 05, 2024 | 48.25 | 48.91 | 48.22 | 48.44 | 84,532 | +0.11(+0.22%) |
Sep 04, 2024 | 48.04 | 48.65 | 48.01 | 48.33 | 83,197 | +0.03(+0.06%) |
Sep 03, 2024 | 49.44 | 49.54 | 48.13 | 48.31 | 162,991 | -1.44(-2.89%) |
Aug 30, 2024 | 49.54 | 49.75 | 49.22 | 49.74 | 92,907 | +0.60(+1.22%) |
Aug 29, 2024 | 49.20 | 49.74 | 48.95 | 49.15 | 161,846 | +0.28(+0.58%) |
Aug 28, 2024 | 49.28 | 49.35 | 48.54 | 48.86 | 184,115 | -0.46(-0.93%) |
Aug 27, 2024 | 49.18 | 49.38 | 48.95 | 49.32 | 137,919 | +0.10(+0.20%) |
Aug 26, 2024 | 49.54 | 49.75 | 49.11 | 49.23 | 208,674 | -0.38(-0.77%) |
Aug 23, 2024 | 49.50 | 49.84 | 49.28 | 49.61 | 184,866 | +0.37(+0.76%) |
Aug 22, 2024 | 50.09 | 50.09 | 49.15 | 49.24 | 187,599 | -0.68(-1.36%) |
Aug 21, 2024 | 49.87 | 50.01 | 49.70 | 49.92 | 135,908 | +0.07(+0.13%) |
Aug 20, 2024 | 49.78 | 50.06 | 49.67 | 49.85 | 125,406 | +0.11(+0.21%) |
Aug 19, 2024 | 49.28 | 49.74 | 49.16 | 49.74 | 227,163 | +0.52(+1.05%) |
Aug 16, 2024 | 49.05 | 49.29 | 48.99 | 49.23 | 139,165 | +0.12(+0.25%) |
Aug 15, 2024 | 48.69 | 49.22 | 48.62 | 49.10 | 229,958 | +0.90(+1.87%) |
Aug 14, 2024 | 48.34 | 48.38 | 47.79 | 48.20 | 108,009 | +0.12(+0.26%) |
Aug 13, 2024 | 47.60 | 48.15 | 47.60 | 48.08 | 168,777 | +0.68(+1.44%) |
Aug 12, 2024 | 47.35 | 47.57 | 47.02 | 47.40 | 90,550 | +0.15(+0.32%) |
Aug 09, 2024 | 46.80 | 47.36 | 46.78 | 47.24 | 110,178 | +0.34(+0.72%) |
Aug 08, 2024 | 46.15 | 46.93 | 45.72 | 46.91 | 168,682 | +1.38(+3.03%) |
Aug 07, 2024 | 46.67 | 46.92 | 45.43 | 45.53 | 140,364 | -0.38(-0.83%) |
Aug 06, 2024 | 45.82 | 46.54 | 45.24 | 45.91 | 255,152 | +0.48(+1.05%) |
Aug 05, 2024 | 42.33 | 46.24 | 42.33 | 45.43 | 354,564 | -1.39(-2.97%) |
Aug 02, 2024 | 47.01 | 47.34 | 46.24 | 46.82 | 577,431 | -1.99(-4.08%) |