Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 51.70 | 52.02 | 51.50 | 51.79 | 67,651 | +0.10(+0.19%) |
Oct 14, 2024 | 51.55 | 51.70 | 51.25 | 51.69 | 84,981 | +0.16(+0.31%) |
Oct 11, 2024 | 50.62 | 51.53 | 50.62 | 51.53 | 19,870 | +0.84(+1.66%) |
Oct 10, 2024 | 50.56 | 50.69 | 50.20 | 50.69 | 45,290 | -0.25(-0.49%) |
Oct 09, 2024 | 50.83 | 51.38 | 50.52 | 50.94 | 66,653 | +0.07(+0.14%) |
Oct 08, 2024 | 50.82 | 50.87 | 50.55 | 50.87 | 74,530 | +0.11(+0.22%) |
Oct 07, 2024 | 50.95 | 50.95 | 50.35 | 50.76 | 72,514 | -0.21(-0.41%) |
Oct 04, 2024 | 51.04 | 51.04 | 50.55 | 50.97 | 72,179 | +0.62(+1.23%) |
Oct 03, 2024 | 50.50 | 50.54 | 50.15 | 50.35 | 51,356 | -0.46(-0.91%) |
Oct 02, 2024 | 50.52 | 50.81 | 50.25 | 50.81 | 47,413 | -0.04(-0.08%) |
Oct 01, 2024 | 51.21 | 51.21 | 50.30 | 50.85 | 77,407 | -0.52(-1.01%) |
Sep 30, 2024 | 50.94 | 51.37 | 50.72 | 51.37 | 115,996 | +0.42(+0.82%) |
Sep 27, 2024 | 51.22 | 51.45 | 50.85 | 50.95 | 72,933 | +0.16(+0.32%) |
Sep 26, 2024 | 51.24 | 51.24 | 50.69 | 50.79 | 61,280 | +0.21(+0.42%) |
Sep 25, 2024 | 51.10 | 51.10 | 50.52 | 50.58 | 74,237 | -0.20(-0.39%) |
Sep 24, 2024 | 51.01 | 51.11 | 50.73 | 50.78 | 80,514 | -0.24(-0.46%) |
Sep 23, 2024 | 51.40 | 51.40 | 50.77 | 51.01 | 104,731 | +0.00(+0.00%) |
Sep 20, 2024 | 52.15 | 52.15 | 50.97 | 51.01 | 60,043 | -0.32(-0.62%) |
Sep 19, 2024 | 51.61 | 51.61 | 50.88 | 51.33 | 52,353 | +0.83(+1.64%) |
Sep 18, 2024 | 50.39 | 51.31 | 50.23 | 50.50 | 83,445 | +0.11(+0.22%) |
Sep 17, 2024 | 50.57 | 50.80 | 50.28 | 50.39 | 82,136 | +0.27(+0.53%) |
Sep 16, 2024 | 50.43 | 50.43 | 49.85 | 50.12 | 45,652 | +0.10(+0.20%) |
Sep 13, 2024 | 49.51 | 50.03 | 49.40 | 50.03 | 50,857 | +1.10(+2.24%) |
Sep 12, 2024 | 48.68 | 49.11 | 48.39 | 48.93 | 28,086 | +0.49(+1.02%) |
Sep 11, 2024 | 48.00 | 48.49 | 47.42 | 48.44 | 33,489 | +0.06(+0.12%) |
Sep 10, 2024 | 48.49 | 48.49 | 47.77 | 48.38 | 42,634 | +0.08(+0.16%) |
Sep 09, 2024 | 48.31 | 48.64 | 48.27 | 48.30 | 34,452 | +0.03(+0.06%) |
Sep 06, 2024 | 49.11 | 49.28 | 48.06 | 48.27 | 67,645 | -0.72(-1.47%) |
Sep 05, 2024 | 49.45 | 49.45 | 48.81 | 48.99 | 28,751 | -0.27(-0.54%) |
Sep 04, 2024 | 49.26 | 49.66 | 48.94 | 49.26 | 37,125 | -0.06(-0.12%) |
Sep 03, 2024 | 50.40 | 50.44 | 49.07 | 49.31 | 84,448 | -1.23(-2.42%) |
Aug 30, 2024 | 50.49 | 50.57 | 49.93 | 50.54 | 30,494 | +0.28(+0.55%) |
Aug 29, 2024 | 50.26 | 50.60 | 49.87 | 50.26 | 29,211 | +0.33(+0.65%) |
Aug 28, 2024 | 50.09 | 50.24 | 49.64 | 49.94 | 32,611 | -0.32(-0.63%) |
Aug 27, 2024 | 50.47 | 50.52 | 49.97 | 50.25 | 36,634 | -0.35(-0.68%) |
Aug 26, 2024 | 50.98 | 50.98 | 50.45 | 50.60 | 40,720 | +0.03(+0.06%) |
Aug 23, 2024 | 49.44 | 50.61 | 49.27 | 50.57 | 44,667 | +1.48(+3.02%) |
Aug 22, 2024 | 49.53 | 49.61 | 48.90 | 49.09 | 50,302 | -0.41(-0.84%) |
Aug 21, 2024 | 49.23 | 49.50 | 48.90 | 49.50 | 35,970 | +0.71(+1.45%) |
Aug 20, 2024 | 49.46 | 49.46 | 48.67 | 48.79 | 86,780 | -0.64(-1.30%) |
Aug 19, 2024 | 49.00 | 49.44 | 48.87 | 49.44 | 121,340 | +0.57(+1.16%) |
Aug 16, 2024 | 48.59 | 49.01 | 48.54 | 48.87 | 21,109 | +0.17(+0.34%) |
Aug 15, 2024 | 48.58 | 48.84 | 48.22 | 48.71 | 26,973 | +1.16(+2.44%) |
Aug 14, 2024 | 47.94 | 47.94 | 47.28 | 47.55 | 19,927 | -0.18(-0.37%) |
Aug 13, 2024 | 47.38 | 47.75 | 47.11 | 47.72 | 18,772 | +0.70(+1.49%) |
Aug 12, 2024 | 47.49 | 47.49 | 46.87 | 47.02 | 42,178 | -0.37(-0.78%) |
Aug 09, 2024 | 47.54 | 47.54 | 47.10 | 47.39 | 16,315 | +0.05(+0.12%) |
Aug 08, 2024 | 46.79 | 47.44 | 46.68 | 47.33 | 38,482 | +0.98(+2.11%) |
Aug 07, 2024 | 47.72 | 47.72 | 46.31 | 46.36 | 39,351 | -0.61(-1.31%) |
Aug 06, 2024 | 46.53 | 47.52 | 46.26 | 46.97 | 42,469 | +0.64(+1.39%) |
Aug 05, 2024 | 45.58 | 46.99 | 45.20 | 46.33 | 133,866 | -1.59(-3.31%) |
Aug 02, 2024 | 47.95 | 48.12 | 47.49 | 47.91 | 39,526 | -1.60(-3.23%) |