Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 49.65 | 50.00 | 49.21 | 49.82 | 1,031,159 | +0.09(+0.18%) |
Oct 03, 2024 | 50.21 | 50.32 | 49.59 | 49.73 | 1,514,013 | -0.64(-1.27%) |
Oct 02, 2024 | 50.30 | 50.45 | 49.90 | 50.37 | 775,062 | -0.14(-0.28%) |
Oct 01, 2024 | 50.62 | 51.08 | 50.18 | 50.51 | 1,900,113 | -0.07(-0.14%) |
Sep 30, 2024 | 50.02 | 50.72 | 49.91 | 50.58 | 1,949,097 | +0.63(+1.26%) |
Sep 27, 2024 | 50.20 | 50.42 | 49.72 | 49.95 | 1,588,121 | -0.10(-0.20%) |
Sep 26, 2024 | 50.77 | 51.00 | 49.97 | 50.05 | 948,967 | -0.71(-1.40%) |
Sep 25, 2024 | 50.93 | 51.10 | 50.40 | 50.76 | 1,586,907 | +0.03(+0.06%) |
Sep 24, 2024 | 50.48 | 50.80 | 50.28 | 50.73 | 1,014,650 | +0.23(+0.46%) |
Sep 23, 2024 | 50.27 | 50.72 | 49.91 | 50.50 | 852,877 | +0.35(+0.70%) |
Sep 20, 2024 | 49.77 | 50.43 | 49.51 | 50.15 | 3,254,323 | +0.05(+0.10%) |
Sep 19, 2024 | 50.86 | 50.86 | 49.91 | 50.10 | 1,226,561 | -0.15(-0.30%) |
Sep 18, 2024 | 51.40 | 51.96 | 50.20 | 50.25 | 1,241,417 | -1.15(-2.24%) |
Sep 17, 2024 | 50.89 | 51.90 | 50.89 | 51.40 | 1,294,299 | +0.49(+0.96%) |
Sep 16, 2024 | 50.72 | 51.05 | 50.59 | 50.91 | 815,320 | +0.44(+0.87%) |
Sep 13, 2024 | 50.11 | 50.72 | 50.04 | 50.47 | 1,644,787 | +0.32(+0.64%) |
Sep 12, 2024 | 49.61 | 50.23 | 49.02 | 50.15 | 1,617,334 | +0.52(+1.05%) |
Sep 11, 2024 | 49.99 | 50.50 | 48.66 | 49.63 | 2,971,960 | -1.50(-2.93%) |
Sep 10, 2024 | 49.71 | 51.15 | 49.71 | 51.13 | 1,301,320 | +1.47(+2.96%) |
Sep 09, 2024 | 49.95 | 49.95 | 49.43 | 49.66 | 1,725,093 | +0.07(+0.14%) |
Sep 06, 2024 | 50.40 | 50.75 | 49.46 | 49.59 | 1,137,456 | -0.72(-1.43%) |
Sep 05, 2024 | 50.62 | 50.94 | 50.01 | 50.31 | 1,323,755 | -0.42(-0.83%) |
Sep 04, 2024 | 50.55 | 50.94 | 50.35 | 50.73 | 885,869 | +0.24(+0.48%) |
Sep 03, 2024 | 50.41 | 51.28 | 50.24 | 50.49 | 1,589,487 | +0.31(+0.62%) |
Aug 30, 2024 | 50.10 | 50.40 | 49.70 | 50.18 | 1,340,020 | +0.08(+0.16%) |
Aug 29, 2024 | 50.32 | 50.86 | 50.03 | 50.10 | 1,004,023 | -0.15(-0.30%) |
Aug 28, 2024 | 49.70 | 50.42 | 49.51 | 50.25 | 1,250,241 | +0.69(+1.39%) |
Aug 27, 2024 | 49.64 | 49.93 | 49.19 | 49.56 | 1,949,919 | -0.14(-0.28%) |
Aug 26, 2024 | 50.22 | 50.50 | 49.66 | 49.70 | 1,220,683 | -0.44(-0.88%) |
Aug 23, 2024 | 50.35 | 50.45 | 49.87 | 50.14 | 1,070,941 | -0.11(-0.22%) |
Aug 22, 2024 | 50.14 | 50.42 | 50.01 | 50.25 | 985,724 | +0.20(+0.40%) |
Aug 21, 2024 | 49.71 | 50.39 | 49.38 | 50.05 | 1,471,892 | +0.55(+1.11%) |
Aug 20, 2024 | 49.08 | 49.59 | 48.75 | 49.50 | 1,548,838 | +0.37(+0.75%) |
Aug 19, 2024 | 48.18 | 49.14 | 48.06 | 49.13 | 852,368 | +0.95(+1.97%) |
Aug 16, 2024 | 49.12 | 49.12 | 48.13 | 48.18 | 1,742,128 | -0.87(-1.77%) |
Aug 15, 2024 | 48.71 | 49.06 | 48.50 | 49.05 | 1,169,926 | +0.55(+1.13%) |
Aug 14, 2024 | 48.37 | 48.64 | 48.35 | 48.50 | 1,190,192 | +0.02(+0.04%) |
Aug 13, 2024 | 48.33 | 48.69 | 47.51 | 48.48 | 1,955,339 | +0.70(+1.47%) |
Aug 12, 2024 | 47.70 | 48.27 | 47.59 | 47.78 | 1,734,135 | +0.14(+0.29%) |
Aug 09, 2024 | 47.46 | 47.92 | 47.28 | 47.64 | 1,517,499 | +0.18(+0.38%) |
Aug 08, 2024 | 47.20 | 47.52 | 46.72 | 47.46 | 1,021,044 | +0.22(+0.46%) |
Aug 07, 2024 | 47.99 | 48.38 | 47.24 | 47.24 | 2,407,012 | -0.46(-0.96%) |
Aug 06, 2024 | 47.58 | 48.40 | 47.42 | 47.70 | 1,616,709 | +0.22(+0.46%) |
Aug 05, 2024 | 48.07 | 48.45 | 47.29 | 47.48 | 2,015,668 | -0.38(-0.79%) |
Aug 02, 2024 | 47.08 | 48.13 | 46.80 | 47.86 | 1,621,947 | +0.61(+1.29%) |