Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 51.38 | 51.45 | 51.02 | 51.11 | 362,374 | -0.33(-0.64%) |
Oct 14, 2024 | 51.09 | 51.47 | 51.05 | 51.44 | 391,644 | +0.37(+0.72%) |
Oct 11, 2024 | 50.69 | 51.10 | 50.65 | 51.07 | 406,119 | +0.38(+0.75%) |
Oct 10, 2024 | 50.60 | 50.78 | 50.50 | 50.69 | 488,324 | -0.07(-0.14%) |
Oct 09, 2024 | 50.36 | 50.79 | 50.20 | 50.76 | 315,111 | +0.34(+0.67%) |
Oct 08, 2024 | 50.35 | 50.45 | 50.15 | 50.42 | 449,682 | +0.18(+0.36%) |
Oct 07, 2024 | 50.42 | 50.46 | 50.10 | 50.24 | 412,780 | -0.28(-0.55%) |
Oct 04, 2024 | 50.49 | 50.52 | 50.09 | 50.52 | 390,571 | +0.17(+0.34%) |
Oct 03, 2024 | 50.29 | 50.47 | 50.14 | 50.35 | 353,230 | -0.02(-0.04%) |
Oct 02, 2024 | 50.35 | 50.43 | 50.10 | 50.37 | 342,149 | +0.02(+0.04%) |
Oct 01, 2024 | 50.62 | 50.62 | 50.12 | 50.35 | 450,899 | -0.30(-0.59%) |
Sep 30, 2024 | 50.37 | 50.65 | 50.15 | 50.65 | 429,464 | +0.29(+0.58%) |
Sep 27, 2024 | 50.45 | 50.58 | 50.29 | 50.36 | 448,999 | +0.03(+0.06%) |
Sep 26, 2024 | 50.52 | 50.52 | 50.23 | 50.33 | 338,108 | +0.02(+0.04%) |
Sep 25, 2024 | 50.57 | 50.65 | 50.20 | 50.31 | 407,477 | -0.18(-0.36%) |
Sep 24, 2024 | 50.40 | 50.54 | 50.35 | 50.49 | 445,105 | +0.19(+0.38%) |
Sep 23, 2024 | 50.16 | 50.34 | 50.13 | 50.30 | 515,777 | +0.24(+0.48%) |
Sep 20, 2024 | 50.03 | 50.16 | 49.90 | 50.06 | 340,060 | -0.13(-0.26%) |
Sep 19, 2024 | 50.23 | 50.33 | 50.00 | 50.19 | 297,575 | +0.56(+1.12%) |
Sep 18, 2024 | 49.79 | 50.19 | 49.57 | 49.63 | 362,102 | -0.08(-0.16%) |
Sep 17, 2024 | 49.90 | 49.98 | 49.55 | 49.71 | 370,431 | -0.08(-0.16%) |
Sep 16, 2024 | 49.65 | 49.79 | 49.53 | 49.79 | 323,963 | +0.20(+0.40%) |
Sep 13, 2024 | 49.34 | 49.63 | 49.29 | 49.59 | 444,585 | +0.39(+0.79%) |
Sep 12, 2024 | 48.97 | 49.29 | 48.78 | 49.21 | 328,883 | +0.26(+0.53%) |
Sep 11, 2024 | 48.69 | 48.99 | 47.91 | 48.95 | 295,075 | +0.24(+0.49%) |
Sep 10, 2024 | 48.86 | 48.86 | 48.32 | 48.71 | 386,108 | +0.03(+0.06%) |
Sep 09, 2024 | 48.47 | 48.75 | 48.31 | 48.68 | 338,247 | +0.58(+1.20%) |
Sep 06, 2024 | 48.72 | 48.91 | 48.08 | 48.10 | 400,172 | -0.75(-1.53%) |
Sep 05, 2024 | 49.08 | 49.19 | 48.63 | 48.85 | 527,172 | -0.14(-0.28%) |
Sep 04, 2024 | 48.91 | 49.35 | 48.85 | 48.99 | 576,015 | -0.04(-0.08%) |
Sep 03, 2024 | 49.47 | 49.55 | 48.77 | 49.03 | 482,062 | -0.80(-1.60%) |
Aug 30, 2024 | 49.63 | 49.85 | 49.31 | 49.82 | 258,473 | +0.40(+0.80%) |
Aug 29, 2024 | 49.50 | 49.79 | 49.25 | 49.42 | 390,005 | +0.04(+0.08%) |
Aug 28, 2024 | 49.54 | 49.69 | 49.12 | 49.38 | 443,776 | -0.21(-0.42%) |
Aug 27, 2024 | 49.56 | 49.66 | 49.30 | 49.59 | 407,047 | -0.01(-0.02%) |
Aug 26, 2024 | 49.68 | 49.79 | 49.45 | 49.60 | 482,816 | +0.02(+0.04%) |
Aug 23, 2024 | 49.21 | 49.61 | 49.10 | 49.58 | 368,147 | +0.65(+1.32%) |
Aug 22, 2024 | 49.30 | 49.38 | 48.77 | 48.94 | 322,769 | -0.25(-0.51%) |
Aug 21, 2024 | 49.15 | 49.23 | 48.98 | 49.19 | 450,055 | +0.15(+0.30%) |
Aug 20, 2024 | 49.15 | 49.17 | 48.91 | 49.04 | 460,622 | -0.22(-0.44%) |
Aug 19, 2024 | 48.79 | 49.26 | 48.79 | 49.26 | 491,537 | +0.48(+0.98%) |
Aug 16, 2024 | 48.48 | 48.81 | 48.47 | 48.78 | 288,441 | +0.10(+0.20%) |
Aug 15, 2024 | 48.50 | 48.68 | 48.34 | 48.68 | 539,939 | +0.59(+1.22%) |
Aug 14, 2024 | 47.84 | 48.19 | 47.79 | 48.09 | 572,402 | +0.28(+0.58%) |
Aug 13, 2024 | 47.46 | 47.84 | 47.32 | 47.81 | 374,396 | +0.70(+1.48%) |
Aug 12, 2024 | 47.16 | 47.31 | 46.97 | 47.12 | 443,293 | +0.02(+0.04%) |
Aug 09, 2024 | 46.96 | 47.25 | 46.67 | 47.10 | 480,682 | +0.09(+0.19%) |
Aug 08, 2024 | 46.53 | 47.08 | 46.42 | 47.01 | 304,861 | +0.74(+1.59%) |
Aug 07, 2024 | 46.90 | 47.19 | 46.18 | 46.27 | 448,328 | -0.17(-0.36%) |
Aug 06, 2024 | 46.13 | 46.96 | 46.04 | 46.44 | 480,693 | +0.46(+0.99%) |
Aug 05, 2024 | 45.64 | 46.49 | 45.61 | 45.99 | 819,006 | -1.40(-2.96%) |
Aug 02, 2024 | 47.55 | 47.71 | 46.94 | 47.39 | 371,893 | -0.45(-0.94%) |