Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 51.08 | 51.08 | 50.42 | 50.90 | 153,084 | -0.23(-0.45%) |
Sep 30, 2024 | 50.93 | 51.20 | 50.72 | 51.13 | 83,727 | +0.03(+0.06%) |
Sep 27, 2024 | 51.16 | 51.46 | 50.94 | 51.10 | 145,463 | +0.27(+0.53%) |
Sep 26, 2024 | 50.81 | 51.04 | 50.72 | 50.83 | 187,360 | +0.40(+0.79%) |
Sep 25, 2024 | 50.92 | 50.95 | 50.40 | 50.43 | 150,765 | -0.56(-1.10%) |
Sep 24, 2024 | 51.20 | 51.33 | 50.99 | 50.99 | 78,053 | -0.04(-0.08%) |
Sep 23, 2024 | 50.89 | 51.14 | 50.83 | 51.03 | 644,185 | +0.32(+0.63%) |
Sep 20, 2024 | 50.95 | 50.95 | 50.51 | 50.71 | 88,824 | -0.30(-0.59%) |
Sep 19, 2024 | 51.02 | 51.07 | 50.58 | 51.01 | 115,691 | +0.78(+1.55%) |
Sep 18, 2024 | 50.23 | 50.97 | 50.10 | 50.23 | 113,297 | +0.00(+0.00%) |
Sep 17, 2024 | 50.19 | 50.53 | 50.07 | 50.23 | 106,964 | +0.29(+0.58%) |
Sep 16, 2024 | 49.68 | 50.00 | 49.62 | 49.94 | 88,226 | +0.45(+0.91%) |
Sep 13, 2024 | 48.97 | 49.53 | 48.97 | 49.49 | 123,944 | +0.84(+1.73%) |
Sep 12, 2024 | 48.40 | 48.69 | 48.23 | 48.65 | 67,090 | +0.37(+0.76%) |
Sep 11, 2024 | 48.25 | 48.31 | 47.38 | 48.28 | 90,070 | +0.00(+0.01%) |
Sep 10, 2024 | 48.51 | 48.51 | 47.94 | 48.28 | 69,814 | -0.21(-0.43%) |
Sep 09, 2024 | 48.45 | 48.76 | 48.28 | 48.49 | 59,977 | +0.23(+0.48%) |
Sep 06, 2024 | 48.93 | 49.20 | 48.17 | 48.26 | 93,773 | -0.57(-1.17%) |
Sep 05, 2024 | 49.31 | 49.45 | 48.71 | 48.83 | 102,673 | -0.34(-0.69%) |
Sep 04, 2024 | 49.27 | 49.58 | 49.04 | 49.17 | 136,201 | -0.15(-0.30%) |
Sep 03, 2024 | 49.94 | 50.11 | 49.23 | 49.32 | 90,882 | -1.00(-1.99%) |
Aug 30, 2024 | 50.09 | 50.32 | 49.73 | 50.32 | 68,387 | +0.38(+0.76%) |
Aug 29, 2024 | 50.00 | 50.23 | 49.55 | 49.94 | 191,600 | +0.21(+0.42%) |
Aug 28, 2024 | 49.62 | 49.94 | 49.50 | 49.73 | 126,149 | -0.03(-0.06%) |
Aug 27, 2024 | 49.72 | 49.90 | 49.65 | 49.76 | 97,440 | -0.28(-0.56%) |
Aug 26, 2024 | 50.44 | 50.55 | 50.03 | 50.04 | 84,878 | -0.08(-0.16%) |
Aug 23, 2024 | 49.33 | 50.25 | 49.33 | 50.12 | 116,400 | +1.04(+2.12%) |
Aug 22, 2024 | 49.23 | 49.31 | 49.03 | 49.08 | 93,683 | -0.11(-0.22%) |
Aug 21, 2024 | 49.02 | 49.22 | 48.84 | 49.19 | 90,647 | +0.44(+0.90%) |
Aug 20, 2024 | 49.15 | 49.16 | 48.75 | 48.75 | 98,956 | -0.53(-1.08%) |
Aug 19, 2024 | 48.97 | 49.28 | 48.95 | 49.28 | 108,557 | +0.37(+0.76%) |
Aug 16, 2024 | 48.58 | 48.97 | 48.56 | 48.91 | 86,563 | +0.23(+0.47%) |
Aug 15, 2024 | 48.57 | 48.86 | 48.44 | 48.68 | 87,319 | +0.65(+1.35%) |
Aug 14, 2024 | 48.07 | 48.12 | 47.82 | 48.03 | 116,941 | +0.11(+0.23%) |
Aug 13, 2024 | 47.62 | 48.01 | 47.42 | 47.92 | 80,198 | +0.56(+1.18%) |
Aug 12, 2024 | 47.83 | 47.83 | 47.34 | 47.36 | 84,014 | -0.37(-0.78%) |
Aug 09, 2024 | 47.73 | 47.83 | 47.31 | 47.73 | 81,045 | +0.07(+0.15%) |
Aug 08, 2024 | 47.21 | 47.74 | 47.16 | 47.66 | 104,383 | +0.80(+1.71%) |
Aug 07, 2024 | 47.71 | 47.90 | 46.78 | 46.86 | 67,430 | -0.23(-0.49%) |
Aug 06, 2024 | 46.70 | 47.67 | 46.42 | 47.09 | 124,820 | +0.51(+1.09%) |
Aug 05, 2024 | 46.26 | 47.13 | 45.87 | 46.58 | 160,857 | -1.32(-2.76%) |
Aug 02, 2024 | 48.35 | 48.38 | 47.46 | 47.90 | 130,940 | -1.22(-2.48%) |