Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 49.89 | 49.89 | 49.55 | 49.83 | 58,063 | +0.32(+0.65%) |
Oct 03, 2024 | 49.48 | 49.68 | 49.41 | 49.51 | 54,535 | -0.09(-0.18%) |
Oct 02, 2024 | 49.56 | 49.65 | 49.33 | 49.60 | 65,061 | +0.02(+0.04%) |
Oct 01, 2024 | 49.99 | 49.99 | 49.37 | 49.58 | 453,209 | -0.33(-0.65%) |
Sep 30, 2024 | 49.90 | 49.96 | 49.85 | 49.91 | 105,870 | +0.01(+0.01%) |
Sep 27, 2024 | 49.93 | 49.93 | 49.85 | 49.90 | 1,426 | +0.03(+0.06%) |
Sep 26, 2024 | 49.83 | 49.92 | 49.81 | 49.87 | 7,476 | +0.02(+0.03%) |
Sep 25, 2024 | 49.88 | 49.88 | 49.83 | 49.85 | 9,526 | -0.05(-0.09%) |
Sep 24, 2024 | 49.83 | 49.90 | 49.83 | 49.90 | 3,850 | +0.04(+0.09%) |
Sep 23, 2024 | 49.87 | 49.88 | 49.78 | 49.85 | 10,588 | -0.01(-0.01%) |
Sep 20, 2024 | 49.76 | 49.86 | 49.76 | 49.86 | 12,468 | +0.04(+0.08%) |
Sep 19, 2024 | 49.85 | 49.85 | 49.77 | 49.82 | 1,776 | +0.04(+0.08%) |
Sep 18, 2024 | 49.74 | 49.87 | 49.74 | 49.78 | 1,477 | -0.01(-0.02%) |
Sep 17, 2024 | 49.75 | 49.84 | 49.75 | 49.79 | 5,501 | +0.03(+0.06%) |
Sep 16, 2024 | 49.74 | 49.79 | 49.72 | 49.76 | 3,642 | +0.00(+0.00%) |
Sep 13, 2024 | 49.76 | 49.77 | 49.74 | 49.76 | 1,275 | +0.04(+0.07%) |
Sep 12, 2024 | 49.68 | 49.73 | 49.67 | 49.72 | 8,694 | +0.04(+0.08%) |
Sep 11, 2024 | 49.57 | 49.69 | 49.57 | 49.69 | 1,167 | +0.09(+0.17%) |
Sep 10, 2024 | 49.54 | 49.63 | 49.53 | 49.60 | 1,797 | +0.05(+0.10%) |
Sep 09, 2024 | 49.48 | 49.55 | 49.44 | 49.55 | 31,364 | +0.20(+0.41%) |
Sep 06, 2024 | 49.57 | 49.57 | 49.33 | 49.35 | 8,008 | -0.17(-0.35%) |
Sep 05, 2024 | 49.58 | 49.58 | 49.49 | 49.52 | 2,497 | +0.02(+0.04%) |
Sep 04, 2024 | 49.54 | 49.59 | 49.49 | 49.50 | 1,373 | -0.01(-0.02%) |
Sep 03, 2024 | 49.66 | 49.66 | 49.51 | 49.51 | 4,298 | -0.12(-0.24%) |
Aug 30, 2024 | 49.62 | 49.63 | 49.62 | 49.63 | 416 | +0.06(+0.13%) |
Aug 29, 2024 | 49.54 | 49.64 | 49.51 | 49.56 | 3,398 | +0.04(+0.09%) |
Aug 28, 2024 | 49.52 | 49.57 | 49.45 | 49.52 | 5,970 | -0.05(-0.10%) |
Aug 27, 2024 | 49.49 | 49.59 | 49.49 | 49.57 | 1,600 | +0.03(+0.06%) |
Aug 26, 2024 | 49.51 | 49.54 | 49.47 | 49.54 | 1,515 | +0.01(+0.01%) |
Aug 23, 2024 | 49.49 | 49.57 | 49.49 | 49.53 | 3,541 | +0.06(+0.13%) |
Aug 22, 2024 | 49.53 | 49.56 | 49.41 | 49.47 | 4,246 | -0.06(-0.12%) |
Aug 21, 2024 | 49.55 | 49.55 | 49.48 | 49.53 | 8,334 | +0.03(+0.06%) |
Aug 20, 2024 | 49.50 | 49.51 | 49.47 | 49.51 | 5,746 | -0.02(-0.05%) |
Aug 19, 2024 | 49.47 | 49.54 | 49.47 | 49.53 | 2,826 | +0.05(+0.10%) |
Aug 16, 2024 | 49.35 | 49.48 | 49.35 | 49.48 | 6,966 | +0.06(+0.12%) |
Aug 15, 2024 | 49.35 | 49.44 | 49.35 | 49.42 | 2,580 | +0.12(+0.24%) |
Aug 14, 2024 | 49.21 | 49.32 | 49.18 | 49.30 | 8,446 | +0.09(+0.18%) |
Aug 13, 2024 | 49.07 | 49.21 | 49.07 | 49.21 | 275 | +0.25(+0.50%) |
Aug 12, 2024 | 48.87 | 49.02 | 48.87 | 48.97 | 3,783 | +0.08(+0.16%) |
Aug 09, 2024 | 48.62 | 48.91 | 48.62 | 48.89 | 2,791 | +0.22(+0.45%) |
Aug 08, 2024 | 48.67 | 48.68 | 48.65 | 48.67 | 1,912 | +0.43(+0.89%) |
Aug 07, 2024 | 48.54 | 48.81 | 48.24 | 48.24 | 30,830 | -0.20(-0.41%) |
Aug 06, 2024 | 48.37 | 48.57 | 48.35 | 48.44 | 6,173 | +0.56(+1.17%) |
Aug 05, 2024 | 47.69 | 48.22 | 47.69 | 47.88 | 7,486 | -0.72(-1.48%) |
Aug 02, 2024 | 48.79 | 48.79 | 48.41 | 48.60 | 32,871 | -0.33(-0.67%) |