Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 49.65 | 50.07 | 49.06 | 49.40 | 118,069 | -0.54(-1.08%) |
Oct 04, 2024 | 49.99 | 50.19 | 49.45 | 49.94 | 130,762 | +0.75(+1.52%) |
Oct 03, 2024 | 48.67 | 49.22 | 48.52 | 49.19 | 101,706 | +0.19(+0.39%) |
Oct 02, 2024 | 49.41 | 49.84 | 48.93 | 49.00 | 119,473 | -0.62(-1.25%) |
Oct 01, 2024 | 51.10 | 51.10 | 49.36 | 49.62 | 128,539 | -1.64(-3.20%) |
Sep 30, 2024 | 50.45 | 51.62 | 50.40 | 51.26 | 108,887 | +0.82(+1.63%) |
Sep 27, 2024 | 51.23 | 51.31 | 50.28 | 50.44 | 121,051 | -0.39(-0.77%) |
Sep 26, 2024 | 51.24 | 51.39 | 50.58 | 50.83 | 118,530 | +0.20(+0.40%) |
Sep 25, 2024 | 50.95 | 51.20 | 50.62 | 50.63 | 137,428 | -0.23(-0.45%) |
Sep 24, 2024 | 51.70 | 51.84 | 50.79 | 50.86 | 103,004 | -0.81(-1.57%) |
Sep 23, 2024 | 52.36 | 52.38 | 51.38 | 51.67 | 113,829 | -0.59(-1.13%) |
Sep 20, 2024 | 53.00 | 53.41 | 52.22 | 52.26 | 456,538 | -1.12(-2.10%) |
Sep 19, 2024 | 53.00 | 53.52 | 51.89 | 53.38 | 102,866 | +1.55(+2.99%) |
Sep 18, 2024 | 52.11 | 53.37 | 51.32 | 51.83 | 303,319 | -0.28(-0.54%) |
Sep 17, 2024 | 51.94 | 53.01 | 51.40 | 52.11 | 219,007 | +0.83(+1.62%) |
Sep 16, 2024 | 51.30 | 52.05 | 50.60 | 51.28 | 166,898 | +0.11(+0.21%) |
Sep 13, 2024 | 50.60 | 51.24 | 50.60 | 51.17 | 107,074 | +1.24(+2.49%) |
Sep 12, 2024 | 50.17 | 50.20 | 49.63 | 49.93 | 82,838 | +0.10(+0.20%) |
Sep 11, 2024 | 50.22 | 50.22 | 48.48 | 49.83 | 271,999 | -0.74(-1.46%) |
Sep 10, 2024 | 50.29 | 50.77 | 49.72 | 50.56 | 128,047 | +0.41(+0.81%) |
Sep 09, 2024 | 50.28 | 50.73 | 50.00 | 50.16 | 118,686 | +0.02(+0.04%) |
Sep 06, 2024 | 50.77 | 51.48 | 49.64 | 50.14 | 134,466 | -0.43(-0.85%) |
Sep 05, 2024 | 51.12 | 51.41 | 50.36 | 50.56 | 96,384 | -0.29(-0.57%) |
Sep 04, 2024 | 51.66 | 52.10 | 50.66 | 50.85 | 139,829 | -0.88(-1.69%) |
Sep 03, 2024 | 52.29 | 52.88 | 51.59 | 51.73 | 156,241 | -0.91(-1.72%) |
Aug 30, 2024 | 52.49 | 52.89 | 52.19 | 52.63 | 103,044 | +0.12(+0.23%) |
Aug 29, 2024 | 52.99 | 53.03 | 51.96 | 52.51 | 86,772 | +0.00(+0.00%) |
Aug 28, 2024 | 51.68 | 52.58 | 51.43 | 52.51 | 237,382 | +0.41(+0.78%) |
Aug 27, 2024 | 51.93 | 52.27 | 51.24 | 52.11 | 101,009 | -0.14(-0.27%) |
Aug 26, 2024 | 53.06 | 53.34 | 52.12 | 52.24 | 122,904 | -0.29(-0.55%) |
Aug 23, 2024 | 50.48 | 53.38 | 50.46 | 52.53 | 149,639 | +2.52(+5.03%) |
Aug 22, 2024 | 49.56 | 50.22 | 49.38 | 50.02 | 110,363 | +0.34(+0.68%) |
Aug 21, 2024 | 49.94 | 49.94 | 49.25 | 49.68 | 60,553 | +0.19(+0.38%) |
Aug 20, 2024 | 50.16 | 50.16 | 49.27 | 49.49 | 98,845 | -0.68(-1.35%) |
Aug 19, 2024 | 49.54 | 50.26 | 49.30 | 50.17 | 60,168 | +0.59(+1.18%) |
Aug 16, 2024 | 49.16 | 50.09 | 49.16 | 49.58 | 70,805 | +0.33(+0.67%) |
Aug 15, 2024 | 48.76 | 49.65 | 48.51 | 49.25 | 121,003 | +1.72(+3.62%) |
Aug 14, 2024 | 48.39 | 48.39 | 47.45 | 47.53 | 110,568 | -0.71(-1.46%) |
Aug 13, 2024 | 48.00 | 48.26 | 47.33 | 48.24 | 87,119 | +0.72(+1.51%) |
Aug 12, 2024 | 48.47 | 49.51 | 47.11 | 47.52 | 100,431 | -0.57(-1.18%) |
Aug 09, 2024 | 48.30 | 48.30 | 47.53 | 48.09 | 100,989 | -0.18(-0.37%) |
Aug 08, 2024 | 48.48 | 48.74 | 47.76 | 48.27 | 84,868 | +0.42(+0.87%) |
Aug 07, 2024 | 48.82 | 49.25 | 47.69 | 47.85 | 121,459 | -0.03(-0.06%) |
Aug 06, 2024 | 47.71 | 48.52 | 45.15 | 47.88 | 222,408 | +0.08(+0.17%) |
Aug 05, 2024 | 47.45 | 48.70 | 46.64 | 47.80 | 223,032 | -2.19(-4.38%) |
Aug 02, 2024 | 48.85 | 50.07 | 47.14 | 49.99 | 213,129 | -0.99(-1.95%) |