Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 48.28 | 49.60 | 47.88 | 49.41 | 2,259,549 | +1.66(+3.48%) |
Oct 15, 2024 | 47.25 | 48.38 | 47.25 | 47.75 | 1,741,781 | +0.44(+0.93%) |
Oct 14, 2024 | 47.33 | 47.68 | 47.15 | 47.31 | 921,264 | -0.03(-0.06%) |
Oct 11, 2024 | 46.69 | 47.43 | 46.60 | 47.34 | 1,099,627 | +0.79(+1.70%) |
Oct 10, 2024 | 46.85 | 47.01 | 46.34 | 46.55 | 1,345,891 | -0.47(-1.00%) |
Oct 09, 2024 | 46.85 | 47.18 | 46.53 | 47.02 | 1,365,005 | -0.07(-0.15%) |
Oct 08, 2024 | 47.47 | 47.76 | 46.83 | 47.09 | 1,145,608 | -0.36(-0.76%) |
Oct 07, 2024 | 48.03 | 48.15 | 47.34 | 47.45 | 1,093,079 | -0.95(-1.96%) |
Oct 04, 2024 | 48.95 | 49.08 | 48.35 | 48.40 | 1,355,723 | -0.39(-0.80%) |
Oct 03, 2024 | 48.81 | 48.91 | 48.48 | 48.79 | 1,205,150 | -0.13(-0.27%) |
Oct 02, 2024 | 49.05 | 49.20 | 48.52 | 48.92 | 1,192,959 | -0.53(-1.07%) |
Oct 01, 2024 | 50.39 | 50.45 | 49.26 | 49.45 | 1,617,619 | -0.86(-1.71%) |
Sep 30, 2024 | 49.73 | 50.39 | 49.69 | 50.31 | 1,611,054 | +0.22(+0.44%) |
Sep 27, 2024 | 50.67 | 50.87 | 50.02 | 50.09 | 1,006,485 | -0.07(-0.14%) |
Sep 26, 2024 | 51.50 | 51.58 | 50.07 | 50.16 | 1,715,816 | -1.06(-2.07%) |
Sep 25, 2024 | 51.66 | 51.76 | 50.92 | 51.22 | 1,300,508 | -0.37(-0.71%) |
Sep 24, 2024 | 51.27 | 51.94 | 51.22 | 51.59 | 1,668,192 | +0.21(+0.41%) |
Sep 23, 2024 | 51.17 | 51.74 | 51.09 | 51.38 | 1,262,746 | +0.67(+1.33%) |
Sep 20, 2024 | 51.51 | 51.67 | 50.40 | 50.71 | 2,623,716 | -1.04(-2.01%) |
Sep 19, 2024 | 51.31 | 51.86 | 50.82 | 51.75 | 1,815,340 | +1.15(+2.27%) |
Sep 18, 2024 | 51.04 | 51.46 | 50.44 | 50.60 | 1,350,201 | -0.24(-0.47%) |
Sep 17, 2024 | 50.84 | 51.38 | 50.69 | 50.84 | 2,181,390 | +0.03(+0.06%) |
Sep 16, 2024 | 50.50 | 50.92 | 50.24 | 50.81 | 1,828,350 | +0.63(+1.27%) |
Sep 13, 2024 | 49.60 | 50.18 | 49.30 | 50.17 | 1,717,096 | +1.00(+2.04%) |
Sep 12, 2024 | 49.62 | 49.87 | 48.88 | 49.17 | 1,743,276 | -0.60(-1.22%) |
Sep 11, 2024 | 49.67 | 49.86 | 48.61 | 49.77 | 1,535,572 | -0.37(-0.73%) |
Sep 10, 2024 | 49.70 | 50.18 | 49.40 | 50.14 | 900,646 | +0.69(+1.40%) |
Sep 09, 2024 | 48.69 | 49.71 | 48.53 | 49.45 | 3,444,296 | +0.51(+1.03%) |
Sep 06, 2024 | 50.15 | 50.15 | 48.74 | 48.94 | 2,541,811 | -0.81(-1.63%) |
Sep 05, 2024 | 50.15 | 50.42 | 49.55 | 49.75 | 1,294,450 | -0.26(-0.52%) |
Sep 04, 2024 | 50.37 | 50.79 | 49.72 | 50.01 | 1,247,817 | -0.47(-0.92%) |
Sep 03, 2024 | 49.98 | 50.50 | 49.81 | 50.48 | 1,453,541 | -0.02(-0.04%) |
Aug 30, 2024 | 50.10 | 50.52 | 49.70 | 50.50 | 1,970,359 | +0.75(+1.52%) |
Aug 29, 2024 | 50.58 | 50.75 | 49.31 | 49.74 | 1,921,932 | -0.78(-1.55%) |
Aug 28, 2024 | 51.70 | 52.05 | 50.46 | 50.53 | 1,151,980 | -1.29(-2.49%) |
Aug 27, 2024 | 51.10 | 51.94 | 51.04 | 51.82 | 1,007,826 | +0.18(+0.35%) |
Aug 26, 2024 | 52.06 | 52.17 | 51.48 | 51.64 | 1,096,428 | +0.04(+0.08%) |
Aug 23, 2024 | 51.03 | 51.76 | 50.83 | 51.60 | 866,392 | +0.81(+1.60%) |
Aug 22, 2024 | 50.98 | 51.04 | 50.51 | 50.79 | 645,244 | -0.05(-0.10%) |
Aug 21, 2024 | 50.67 | 50.85 | 50.32 | 50.84 | 1,118,230 | +0.29(+0.57%) |
Aug 20, 2024 | 50.59 | 50.78 | 50.34 | 50.55 | 1,149,862 | -0.02(-0.04%) |
Aug 19, 2024 | 49.96 | 50.58 | 49.94 | 50.57 | 1,027,394 | +0.68(+1.37%) |
Aug 16, 2024 | 49.75 | 49.94 | 49.41 | 49.88 | 1,506,938 | -0.01(-0.02%) |
Aug 15, 2024 | 49.66 | 50.15 | 49.37 | 49.89 | 1,255,258 | +0.68(+1.39%) |
Aug 14, 2024 | 49.54 | 49.77 | 49.11 | 49.21 | 877,428 | -0.23(-0.46%) |
Aug 13, 2024 | 49.18 | 49.68 | 49.04 | 49.44 | 1,065,212 | +0.74(+1.53%) |
Aug 12, 2024 | 48.82 | 49.21 | 48.30 | 48.69 | 973,669 | -0.59(-1.21%) |
Aug 09, 2024 | 49.70 | 49.70 | 48.89 | 49.29 | 780,316 | -0.22(-0.44%) |
Aug 08, 2024 | 48.53 | 49.56 | 48.25 | 49.51 | 1,453,952 | +1.08(+2.23%) |
Aug 07, 2024 | 48.68 | 49.15 | 48.36 | 48.43 | 1,499,087 | +0.04(+0.08%) |
Aug 06, 2024 | 47.17 | 49.27 | 47.05 | 48.39 | 1,267,172 | +1.34(+2.85%) |
Aug 05, 2024 | 47.14 | 48.80 | 46.90 | 47.05 | 1,400,527 | -1.72(-3.52%) |
Aug 02, 2024 | 49.62 | 49.95 | 48.32 | 48.76 | 1,509,055 | -1.29(-2.58%) |
|