Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 48.76 | 48.83 | 48.25 | 48.31 | 45,744 | -0.36(-0.74%) |
Oct 04, 2024 | 48.89 | 48.89 | 48.32 | 48.67 | 31,149 | +0.35(+0.72%) |
Oct 03, 2024 | 48.55 | 48.67 | 48.12 | 48.32 | 41,599 | -0.05(-0.10%) |
Oct 02, 2024 | 48.45 | 48.66 | 48.13 | 48.37 | 55,882 | +0.02(+0.04%) |
Oct 01, 2024 | 48.78 | 48.90 | 48.17 | 48.35 | 39,835 | -0.39(-0.79%) |
Sep 30, 2024 | 48.53 | 48.74 | 48.34 | 48.74 | 37,165 | +0.21(+0.43%) |
Sep 27, 2024 | 48.57 | 48.65 | 48.46 | 48.53 | 27,255 | -0.04(-0.08%) |
Sep 26, 2024 | 49.05 | 49.05 | 48.46 | 48.57 | 42,167 | +0.13(+0.27%) |
Sep 25, 2024 | 48.24 | 48.88 | 48.24 | 48.44 | 34,966 | -0.05(-0.10%) |
Sep 24, 2024 | 48.81 | 48.81 | 48.22 | 48.49 | 38,960 | +0.12(+0.25%) |
Sep 23, 2024 | 48.62 | 48.62 | 48.24 | 48.37 | 69,775 | +0.05(+0.10%) |
Sep 20, 2024 | 48.48 | 48.72 | 48.16 | 48.32 | 45,793 | -0.14(-0.29%) |
Sep 19, 2024 | 48.64 | 48.64 | 48.21 | 48.46 | 57,853 | +0.71(+1.50%) |
Sep 18, 2024 | 48.13 | 48.28 | 47.73 | 47.75 | 24,658 | -0.24(-0.50%) |
Sep 17, 2024 | 48.41 | 48.41 | 47.71 | 47.99 | 55,256 | +0.17(+0.35%) |
Sep 16, 2024 | 47.84 | 47.95 | 47.61 | 47.82 | 49,266 | +0.08(+0.17%) |
Sep 13, 2024 | 47.73 | 47.80 | 47.55 | 47.74 | 34,564 | +0.20(+0.42%) |
Sep 12, 2024 | 47.68 | 47.68 | 47.09 | 47.54 | 55,528 | +0.34(+0.72%) |
Sep 11, 2024 | 46.69 | 47.24 | 46.08 | 47.20 | 18,841 | +0.39(+0.83%) |
Sep 10, 2024 | 46.82 | 46.82 | 46.32 | 46.81 | 63,144 | +0.25(+0.53%) |
Sep 09, 2024 | 46.47 | 46.64 | 46.31 | 46.57 | 26,019 | +0.55(+1.19%) |
Sep 06, 2024 | 46.81 | 46.92 | 45.93 | 46.02 | 49,438 | -0.73(-1.57%) |
Sep 05, 2024 | 47.15 | 47.15 | 46.56 | 46.75 | 28,238 | -0.09(-0.19%) |
Sep 04, 2024 | 46.81 | 47.01 | 46.69 | 46.84 | 40,822 | -0.17(-0.35%) |
Sep 03, 2024 | 47.80 | 47.80 | 46.79 | 47.01 | 99,707 | -0.82(-1.71%) |
Aug 30, 2024 | 47.85 | 47.85 | 47.36 | 47.83 | 34,727 | +0.29(+0.60%) |
Aug 29, 2024 | 47.41 | 47.78 | 47.36 | 47.54 | 96,556 | +0.19(+0.40%) |
Aug 28, 2024 | 47.85 | 47.85 | 47.06 | 47.36 | 65,012 | -0.15(-0.31%) |
Aug 27, 2024 | 47.51 | 47.51 | 47.33 | 47.50 | 64,548 | +0.00(+0.00%) |
Aug 26, 2024 | 47.89 | 47.89 | 47.32 | 47.50 | 28,378 | -0.05(-0.10%) |
Aug 23, 2024 | 47.68 | 47.68 | 47.27 | 47.55 | 66,712 | +0.41(+0.88%) |
Aug 22, 2024 | 47.87 | 47.96 | 47.05 | 47.14 | 63,602 | -0.30(-0.62%) |
Aug 21, 2024 | 47.65 | 47.75 | 47.23 | 47.43 | 35,782 | +0.15(+0.31%) |
Aug 20, 2024 | 47.33 | 47.41 | 47.22 | 47.29 | 63,735 | -0.06(-0.13%) |
Aug 19, 2024 | 47.40 | 47.41 | 47.00 | 47.35 | 48,183 | +0.34(+0.71%) |
Aug 16, 2024 | 46.93 | 47.03 | 46.81 | 47.01 | 24,403 | +0.10(+0.21%) |
Aug 15, 2024 | 46.64 | 46.91 | 46.63 | 46.91 | 32,193 | +0.61(+1.32%) |
Aug 14, 2024 | 45.90 | 46.34 | 45.90 | 46.30 | 36,155 | +0.18(+0.38%) |
Aug 13, 2024 | 46.11 | 46.12 | 45.63 | 46.12 | 47,480 | +0.67(+1.47%) |
Aug 12, 2024 | 45.43 | 45.62 | 45.22 | 45.45 | 33,833 | +0.03(+0.06%) |
Aug 09, 2024 | 45.02 | 45.45 | 45.02 | 45.42 | 24,805 | +0.09(+0.20%) |
Aug 08, 2024 | 44.83 | 45.33 | 44.55 | 45.33 | 49,535 | +1.10(+2.50%) |
Aug 07, 2024 | 45.13 | 45.26 | 44.17 | 44.23 | 38,470 | -0.30(-0.66%) |
Aug 06, 2024 | 44.10 | 45.11 | 44.10 | 44.53 | 45,269 | +0.43(+0.98%) |
Aug 05, 2024 | 43.86 | 44.66 | 43.44 | 44.09 | 122,495 | -1.30(-2.87%) |
Aug 02, 2024 | 45.37 | 45.67 | 44.97 | 45.39 | 77,975 | -0.76(-1.65%) |