Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 51.18 | 51.42 | 51.18 | 51.42 | 958 | +1.03(+2.05%) |
Oct 10, 2024 | 50.29 | 50.39 | 50.29 | 50.39 | 1,537 | -0.56(-1.10%) |
Oct 09, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 314 | +0.17(+0.33%) |
Oct 08, 2024 | 50.84 | 50.84 | 50.69 | 50.78 | 935 | -0.07(-0.13%) |
Oct 07, 2024 | 50.88 | 50.88 | 50.84 | 50.84 | 639 | -0.23(-0.46%) |
Oct 04, 2024 | 51.03 | 51.08 | 51.03 | 51.08 | 656 | +0.49(+0.97%) |
Oct 03, 2024 | 50.62 | 50.62 | 50.59 | 50.59 | 1,498 | -0.48(-0.94%) |
Oct 02, 2024 | 50.81 | 51.17 | 50.81 | 51.07 | 1,453 | +0.25(+0.50%) |
Oct 01, 2024 | 50.52 | 50.82 | 50.52 | 50.82 | 743 | +0.20(+0.39%) |
Sep 30, 2024 | 50.60 | 50.62 | 50.37 | 50.62 | 1,771 | +0.07(+0.14%) |
Sep 27, 2024 | 50.72 | 50.72 | 50.46 | 50.55 | 780 | +0.73(+1.47%) |
Sep 26, 2024 | 49.96 | 49.97 | 49.82 | 49.82 | 5,485 | +0.06(+0.11%) |
Sep 25, 2024 | 49.98 | 49.98 | 49.76 | 49.76 | 801 | +0.05(+0.10%) |
Sep 24, 2024 | 49.69 | 49.71 | 49.50 | 49.71 | 7,772 | -0.05(-0.09%) |
Sep 23, 2024 | 49.65 | 49.78 | 49.65 | 49.76 | 1,924 | +0.48(+0.98%) |
Sep 20, 2024 | 49.23 | 49.34 | 49.22 | 49.27 | 2,593 | +0.29(+0.59%) |
Sep 19, 2024 | 48.71 | 49.04 | 48.71 | 48.98 | 969 | +0.74(+1.54%) |
Sep 18, 2024 | 48.82 | 48.89 | 48.24 | 48.24 | 2,587 | -0.19(-0.40%) |
Sep 17, 2024 | 48.63 | 48.63 | 48.43 | 48.43 | 1,506 | +0.08(+0.16%) |
Sep 16, 2024 | 48.10 | 48.36 | 48.10 | 48.36 | 685 | +0.23(+0.48%) |
Sep 13, 2024 | 47.98 | 48.13 | 47.98 | 48.13 | 319 | +0.43(+0.89%) |
Sep 12, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 162 | +0.38(+0.81%) |
Sep 11, 2024 | 46.72 | 47.32 | 46.72 | 47.32 | 569 | +0.38(+0.81%) |
Sep 10, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 83 | -0.21(-0.45%) |
Sep 09, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 205 | +0.44(+0.94%) |
Sep 06, 2024 | 47.26 | 47.26 | 46.71 | 46.71 | 688 | -1.13(-2.36%) |
Sep 05, 2024 | 47.95 | 47.95 | 47.84 | 47.84 | 335 | -0.18(-0.37%) |
Sep 04, 2024 | 47.94 | 48.02 | 47.94 | 48.02 | 590 | +0.33(+0.70%) |
Sep 03, 2024 | 48.85 | 48.85 | 47.68 | 47.68 | 1,396 | -1.58(-3.20%) |
Aug 30, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 193 | +0.20(+0.40%) |
Aug 29, 2024 | 49.39 | 49.39 | 49.06 | 49.06 | 552 | +0.51(+1.06%) |
Aug 28, 2024 | 48.74 | 48.74 | 48.55 | 48.55 | 626 | -0.14(-0.28%) |
Aug 27, 2024 | 48.45 | 48.73 | 48.44 | 48.68 | 588 | -0.20(-0.41%) |
Aug 26, 2024 | 48.97 | 49.03 | 48.88 | 48.88 | 1,175 | -0.22(-0.45%) |
Aug 23, 2024 | 49.00 | 49.10 | 49.00 | 49.10 | 434 | +0.73(+1.51%) |
Aug 22, 2024 | 48.66 | 48.66 | 48.37 | 48.37 | 766 | -0.37(-0.76%) |
Aug 21, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 191 | +0.43(+0.88%) |
Aug 20, 2024 | 48.82 | 48.82 | 48.19 | 48.31 | 1,781 | -0.62(-1.27%) |
Aug 19, 2024 | 48.68 | 48.95 | 48.57 | 48.94 | 778 | +0.54(+1.12%) |
Aug 16, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 346 | +0.54(+1.13%) |
Aug 15, 2024 | 47.52 | 47.86 | 47.52 | 47.86 | 583 | +1.04(+2.22%) |
Aug 14, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 205 | +0.01(+0.03%) |
Aug 13, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 352 | -0.13(-0.27%) |
Aug 12, 2024 | 46.93 | 47.06 | 46.93 | 46.93 | 1,384 | -0.16(-0.34%) |
Aug 09, 2024 | 46.93 | 47.09 | 46.84 | 47.09 | 2,120 | +0.27(+0.57%) |
Aug 08, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 84 | +1.58(+3.50%) |
Aug 07, 2024 | 46.06 | 46.06 | 45.24 | 45.24 | 1,970 | -0.14(-0.32%) |
Aug 06, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 270 | +0.21(+0.46%) |
Aug 05, 2024 | 44.64 | 45.18 | 44.64 | 45.18 | 1,372 | -1.22(-2.63%) |
Aug 02, 2024 | 46.51 | 46.51 | 46.40 | 46.40 | 386 | -1.39(-2.91%) |