Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 51.15 | 51.46 | 50.87 | 50.97 | 469,734 | -0.05(-0.10%) |
Oct 04, 2024 | 50.91 | 51.08 | 50.60 | 51.02 | 318,162 | +0.39(+0.77%) |
Oct 03, 2024 | 50.18 | 50.94 | 50.18 | 50.63 | 364,729 | +0.44(+0.88%) |
Oct 02, 2024 | 50.14 | 50.43 | 49.96 | 50.19 | 261,664 | +0.12(+0.24%) |
Oct 01, 2024 | 50.19 | 50.29 | 49.85 | 50.07 | 259,027 | -0.07(-0.14%) |
Sep 30, 2024 | 50.25 | 50.42 | 50.04 | 50.14 | 273,191 | -0.09(-0.18%) |
Sep 27, 2024 | 50.26 | 50.62 | 50.17 | 50.23 | 291,485 | -0.03(-0.06%) |
Sep 26, 2024 | 49.73 | 50.36 | 49.73 | 50.26 | 359,049 | +0.56(+1.13%) |
Sep 25, 2024 | 49.98 | 50.33 | 49.61 | 49.70 | 341,589 | -0.06(-0.12%) |
Sep 24, 2024 | 49.75 | 50.03 | 49.75 | 49.76 | 251,793 | -0.05(-0.10%) |
Sep 23, 2024 | 50.06 | 50.28 | 49.78 | 49.81 | 328,060 | -0.19(-0.38%) |
Sep 20, 2024 | 50.11 | 50.36 | 49.90 | 50.00 | 537,454 | -0.10(-0.20%) |
Sep 19, 2024 | 50.42 | 50.42 | 49.85 | 50.10 | 430,346 | +0.23(+0.46%) |
Sep 18, 2024 | 49.67 | 50.45 | 49.66 | 49.87 | 370,460 | +0.33(+0.66%) |
Sep 17, 2024 | 49.84 | 50.42 | 49.49 | 49.54 | 312,036 | -0.28(-0.56%) |
Sep 16, 2024 | 49.70 | 49.83 | 49.43 | 49.82 | 263,713 | +0.17(+0.34%) |
Sep 13, 2024 | 49.21 | 49.67 | 49.11 | 49.65 | 369,687 | +0.47(+0.95%) |
Sep 12, 2024 | 48.61 | 49.19 | 48.61 | 49.19 | 281,247 | +0.34(+0.69%) |
Sep 11, 2024 | 48.41 | 48.85 | 48.01 | 48.85 | 231,277 | +0.35(+0.72%) |
Sep 10, 2024 | 48.82 | 48.82 | 48.25 | 48.50 | 336,932 | +0.04(+0.08%) |
Sep 09, 2024 | 48.41 | 48.94 | 48.41 | 48.46 | 354,673 | +0.12(+0.25%) |
Sep 06, 2024 | 49.03 | 49.10 | 48.03 | 48.34 | 416,520 | -0.63(-1.29%) |
Sep 05, 2024 | 49.04 | 49.21 | 48.81 | 48.97 | 403,848 | +0.01(+0.02%) |
Sep 04, 2024 | 49.17 | 49.32 | 48.66 | 48.96 | 362,846 | -0.09(-0.18%) |
Sep 03, 2024 | 49.06 | 49.33 | 48.83 | 49.05 | 426,057 | +0.19(+0.38%) |
Aug 30, 2024 | 48.86 | 49.07 | 48.68 | 48.86 | 263,564 | +0.29(+0.59%) |
Aug 29, 2024 | 48.54 | 48.78 | 48.51 | 48.58 | 271,301 | +0.38(+0.78%) |
Aug 28, 2024 | 48.75 | 48.95 | 48.02 | 48.20 | 671,051 | -0.55(-1.14%) |
Aug 27, 2024 | 48.36 | 48.96 | 48.09 | 48.75 | 809,565 | -0.05(-0.10%) |
Aug 26, 2024 | 49.34 | 49.42 | 48.68 | 48.80 | 394,007 | -0.35(-0.70%) |
Aug 23, 2024 | 48.99 | 49.45 | 48.78 | 49.15 | 302,357 | +0.21(+0.42%) |
Aug 22, 2024 | 48.98 | 49.55 | 48.80 | 48.94 | 440,896 | -0.04(-0.08%) |
Aug 21, 2024 | 48.95 | 49.08 | 48.80 | 48.98 | 321,561 | +0.21(+0.43%) |
Aug 20, 2024 | 48.95 | 48.96 | 48.71 | 48.77 | 271,984 | -0.19(-0.38%) |
Aug 19, 2024 | 48.77 | 48.98 | 48.74 | 48.96 | 270,560 | +0.22(+0.45%) |
Aug 16, 2024 | 48.62 | 49.07 | 48.57 | 48.74 | 284,115 | +0.03(+0.06%) |
Aug 15, 2024 | 48.36 | 48.71 | 47.98 | 48.71 | 455,351 | +0.79(+1.65%) |
Aug 14, 2024 | 48.00 | 48.13 | 47.79 | 47.92 | 239,469 | +0.06(+0.12%) |
Aug 13, 2024 | 47.97 | 48.35 | 47.81 | 47.86 | 319,001 | +0.04(+0.08%) |
Aug 12, 2024 | 48.11 | 48.70 | 47.82 | 47.82 | 375,902 | -0.22(-0.45%) |
Aug 09, 2024 | 48.57 | 48.59 | 47.57 | 48.04 | 344,460 | -0.22(-0.45%) |
Aug 08, 2024 | 48.38 | 48.50 | 47.90 | 48.26 | 353,647 | +0.12(+0.26%) |
Aug 07, 2024 | 49.33 | 49.47 | 48.05 | 48.14 | 453,844 | -0.12(-0.24%) |
Aug 06, 2024 | 47.54 | 48.43 | 47.10 | 48.25 | 571,617 | +1.95(+4.21%) |
Aug 05, 2024 | 45.24 | 46.66 | 44.29 | 46.31 | 1,114,400 | -2.23(-4.60%) |
Aug 02, 2024 | 50.19 | 50.19 | 48.40 | 48.54 | 972,807 | -1.81(-3.60%) |