Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 50.53 | 50.72 | 50.25 | 50.32 | 37,046 | +0.62(+1.25%) |
Oct 24, 2024 | 49.79 | 49.87 | 49.48 | 49.70 | 20,086 | -0.08(-0.16%) |
Oct 23, 2024 | 49.76 | 49.99 | 49.60 | 49.78 | 61,088 | -0.67(-1.33%) |
Oct 22, 2024 | 50.44 | 50.48 | 50.33 | 50.45 | 19,684 | +0.33(+0.65%) |
Oct 21, 2024 | 50.22 | 50.38 | 49.87 | 50.12 | 18,804 | -0.36(-0.71%) |
Oct 18, 2024 | 50.68 | 50.75 | 50.40 | 50.48 | 19,160 | -0.03(-0.05%) |
Oct 17, 2024 | 50.40 | 50.82 | 50.34 | 50.51 | 42,111 | +1.23(+2.49%) |
Oct 16, 2024 | 49.37 | 49.41 | 49.21 | 49.28 | 25,660 | +0.53(+1.09%) |
Oct 15, 2024 | 49.56 | 49.56 | 48.70 | 48.75 | 60,797 | -0.65(-1.32%) |
Oct 14, 2024 | 49.19 | 49.44 | 49.14 | 49.40 | 16,951 | +0.19(+0.38%) |
Oct 11, 2024 | 48.80 | 49.23 | 48.80 | 49.21 | 10,768 | +0.40(+0.83%) |
Oct 10, 2024 | 48.56 | 48.82 | 48.25 | 48.81 | 30,357 | +0.32(+0.66%) |
Oct 09, 2024 | 48.19 | 48.57 | 48.19 | 48.49 | 42,493 | -0.16(-0.33%) |
Oct 08, 2024 | 48.37 | 48.65 | 48.31 | 48.65 | 23,620 | +0.66(+1.38%) |
Oct 07, 2024 | 48.27 | 48.36 | 47.87 | 47.99 | 14,346 | -0.09(-0.19%) |
Oct 04, 2024 | 48.07 | 48.10 | 47.70 | 48.08 | 46,730 | +0.37(+0.78%) |
Oct 03, 2024 | 47.15 | 47.74 | 47.14 | 47.71 | 131,785 | +0.09(+0.19%) |
Oct 02, 2024 | 47.73 | 47.88 | 47.46 | 47.62 | 311,338 | +0.03(+0.06%) |
Oct 01, 2024 | 48.18 | 48.25 | 47.24 | 47.59 | 49,176 | -0.64(-1.33%) |
Sep 30, 2024 | 48.23 | 48.30 | 47.63 | 48.23 | 65,426 | -1.18(-2.39%) |
Sep 27, 2024 | 49.93 | 49.93 | 49.39 | 49.41 | 21,342 | -0.70(-1.40%) |
Sep 26, 2024 | 50.25 | 50.30 | 49.68 | 50.11 | 87,801 | +1.13(+2.31%) |
Sep 25, 2024 | 49.20 | 49.33 | 48.92 | 48.98 | 18,513 | +0.03(+0.06%) |
Sep 24, 2024 | 48.54 | 48.95 | 48.41 | 48.95 | 147,326 | +1.27(+2.66%) |
Sep 23, 2024 | 47.41 | 47.68 | 47.36 | 47.68 | 9,186 | +0.33(+0.70%) |
Sep 20, 2024 | 47.35 | 47.57 | 47.08 | 47.35 | 23,739 | -0.39(-0.82%) |
Sep 19, 2024 | 47.32 | 47.87 | 47.26 | 47.74 | 7,904 | +1.44(+3.11%) |
Sep 18, 2024 | 46.49 | 47.01 | 46.30 | 46.30 | 37,161 | -0.27(-0.58%) |
Sep 17, 2024 | 46.89 | 46.97 | 46.55 | 46.57 | 14,824 | -0.28(-0.60%) |
Sep 16, 2024 | 46.85 | 46.90 | 46.62 | 46.85 | 9,975 | +0.12(+0.26%) |
Sep 13, 2024 | 46.78 | 46.91 | 46.73 | 46.73 | 10,032 | +0.03(+0.06%) |
Sep 12, 2024 | 46.31 | 46.77 | 46.15 | 46.70 | 13,328 | +0.48(+1.04%) |
Sep 11, 2024 | 45.46 | 46.24 | 44.76 | 46.22 | 65,316 | +1.03(+2.28%) |
Sep 10, 2024 | 45.23 | 45.28 | 44.54 | 45.19 | 24,698 | -0.33(-0.72%) |
Sep 09, 2024 | 45.35 | 45.60 | 45.28 | 45.52 | 31,341 | +0.93(+2.09%) |
Sep 06, 2024 | 46.18 | 46.40 | 44.57 | 44.59 | 59,980 | -1.40(-3.04%) |
Sep 05, 2024 | 45.84 | 46.24 | 45.83 | 45.99 | 22,444 | +0.27(+0.59%) |
Sep 04, 2024 | 45.42 | 46.08 | 45.41 | 45.72 | 1,722,707 | -0.52(-1.12%) |
Sep 03, 2024 | 47.26 | 47.26 | 46.16 | 46.24 | 24,780 | -1.84(-3.83%) |
Aug 30, 2024 | 48.04 | 48.24 | 47.74 | 48.08 | 76,004 | -0.12(-0.25%) |
Aug 29, 2024 | 48.38 | 48.64 | 48.17 | 48.20 | 18,199 | +0.04(+0.08%) |
Aug 28, 2024 | 48.32 | 48.32 | 47.92 | 48.16 | 23,997 | -0.08(-0.17%) |
Aug 27, 2024 | 47.80 | 48.24 | 47.72 | 48.24 | 14,815 | +0.28(+0.58%) |
Aug 26, 2024 | 48.51 | 48.51 | 47.87 | 47.96 | 6,849 | -0.54(-1.11%) |
Aug 23, 2024 | 48.03 | 48.64 | 47.94 | 48.50 | 34,975 | +1.43(+3.04%) |
Aug 22, 2024 | 48.09 | 48.10 | 47.03 | 47.07 | 32,821 | -1.08(-2.24%) |
Aug 21, 2024 | 47.88 | 48.24 | 47.88 | 48.15 | 9,343 | -0.18(-0.37%) |
Aug 20, 2024 | 48.56 | 48.56 | 48.13 | 48.33 | 40,289 | -0.41(-0.84%) |
Aug 19, 2024 | 48.28 | 48.75 | 48.20 | 48.74 | 97,721 | +0.80(+1.67%) |
Aug 16, 2024 | 47.57 | 47.96 | 47.56 | 47.94 | 18,460 | +0.34(+0.71%) |
Aug 15, 2024 | 47.13 | 47.63 | 47.13 | 47.60 | 214,312 | +0.36(+0.76%) |
Aug 14, 2024 | 47.45 | 47.48 | 46.80 | 47.24 | 45,742 | -0.04(-0.10%) |
Aug 13, 2024 | 46.49 | 47.28 | 46.46 | 47.28 | 82,334 | +0.91(+1.97%) |
Aug 12, 2024 | 46.27 | 46.56 | 46.09 | 46.37 | 62,593 | +0.36(+0.78%) |
Aug 09, 2024 | 45.83 | 46.19 | 45.49 | 46.01 | 230,990 | +0.70(+1.54%) |
Aug 08, 2024 | 44.86 | 45.44 | 44.43 | 45.31 | 56,906 | +1.45(+3.31%) |
Aug 07, 2024 | 45.13 | 45.14 | 43.82 | 43.86 | 31,823 | +0.60(+1.39%) |
Aug 06, 2024 | 42.70 | 43.78 | 42.38 | 43.26 | 197,580 | +0.37(+0.86%) |
Aug 05, 2024 | 40.41 | 43.21 | 40.41 | 42.89 | 549,595 | -2.14(-4.75%) |
Aug 02, 2024 | 44.71 | 45.10 | 44.42 | 45.03 | 142,533 | -1.40(-3.02%) |