Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 52.29 | 52.34 | 52.08 | 52.30 | 88,838 | +0.06(+0.11%) |
Oct 17, 2024 | 52.31 | 52.35 | 52.10 | 52.24 | 89,529 | +0.02(+0.04%) |
Oct 16, 2024 | 51.95 | 52.33 | 51.94 | 52.22 | 135,999 | +0.54(+1.04%) |
Oct 15, 2024 | 51.68 | 52.23 | 51.63 | 51.68 | 95,632 | +0.00(+0.00%) |
Oct 14, 2024 | 51.42 | 51.74 | 51.20 | 51.68 | 60,192 | +0.34(+0.66%) |
Oct 11, 2024 | 50.68 | 51.40 | 50.68 | 51.34 | 123,800 | +0.68(+1.34%) |
Oct 10, 2024 | 50.73 | 50.80 | 50.48 | 50.66 | 227,417 | -0.17(-0.33%) |
Oct 09, 2024 | 50.59 | 51.02 | 50.50 | 50.83 | 78,924 | +0.24(+0.47%) |
Oct 08, 2024 | 50.76 | 50.82 | 50.48 | 50.59 | 165,349 | -0.16(-0.32%) |
Oct 07, 2024 | 51.05 | 51.05 | 50.48 | 50.75 | 69,200 | -0.43(-0.84%) |
Oct 04, 2024 | 51.17 | 51.29 | 50.80 | 51.18 | 68,961 | +0.52(+1.03%) |
Oct 03, 2024 | 50.64 | 50.77 | 50.23 | 50.66 | 103,560 | -0.05(-0.10%) |
Oct 02, 2024 | 50.71 | 51.02 | 50.59 | 50.71 | 108,351 | -0.19(-0.37%) |
Oct 01, 2024 | 51.08 | 51.08 | 50.42 | 50.90 | 153,084 | -0.23(-0.45%) |
Sep 30, 2024 | 50.93 | 51.20 | 50.72 | 51.13 | 83,727 | +0.03(+0.06%) |
Sep 27, 2024 | 51.16 | 51.46 | 50.94 | 51.10 | 145,463 | +0.27(+0.53%) |
Sep 26, 2024 | 50.81 | 51.04 | 50.72 | 50.83 | 187,360 | +0.40(+0.79%) |
Sep 25, 2024 | 50.92 | 50.95 | 50.40 | 50.43 | 150,765 | -0.42(-0.84%) |
Sep 24, 2024 | 51.06 | 51.19 | 50.85 | 50.85 | 78,260 | -0.04(-0.08%) |
Sep 23, 2024 | 50.76 | 51.00 | 50.70 | 50.89 | 645,895 | +0.32(+0.63%) |
Sep 20, 2024 | 50.82 | 50.82 | 50.38 | 50.58 | 89,059 | -0.30(-0.59%) |
Sep 19, 2024 | 50.88 | 50.94 | 50.45 | 50.87 | 115,998 | +0.78(+1.55%) |
Sep 18, 2024 | 50.10 | 50.84 | 49.97 | 50.10 | 113,597 | +0.00(+0.00%) |
Sep 17, 2024 | 50.06 | 50.40 | 49.94 | 50.10 | 107,247 | +0.29(+0.58%) |
Sep 16, 2024 | 49.55 | 49.87 | 49.49 | 49.81 | 88,460 | +0.45(+0.91%) |
Sep 13, 2024 | 48.84 | 49.40 | 48.84 | 49.36 | 124,273 | +0.84(+1.73%) |
Sep 12, 2024 | 48.27 | 48.56 | 48.11 | 48.52 | 67,268 | +0.36(+0.76%) |
Sep 11, 2024 | 48.12 | 48.18 | 47.26 | 48.16 | 90,309 | +0.01(+0.01%) |
Sep 10, 2024 | 48.38 | 48.38 | 47.81 | 48.15 | 69,999 | -0.21(-0.43%) |
Sep 09, 2024 | 48.32 | 48.63 | 48.16 | 48.36 | 60,136 | +0.23(+0.48%) |
Sep 06, 2024 | 48.80 | 49.07 | 48.04 | 48.13 | 94,021 | -0.57(-1.17%) |
Sep 05, 2024 | 49.18 | 49.31 | 48.58 | 48.70 | 102,945 | -0.34(-0.69%) |
Sep 04, 2024 | 49.14 | 49.45 | 48.91 | 49.04 | 136,562 | -0.15(-0.30%) |
Sep 03, 2024 | 49.81 | 49.98 | 49.10 | 49.19 | 91,123 | -1.00(-1.99%) |
Aug 30, 2024 | 49.96 | 50.19 | 49.60 | 50.19 | 68,568 | +0.38(+0.76%) |
Aug 29, 2024 | 49.87 | 50.10 | 49.42 | 49.81 | 192,108 | +0.21(+0.42%) |
Aug 28, 2024 | 49.49 | 49.80 | 49.37 | 49.60 | 126,483 | -0.03(-0.06%) |
Aug 27, 2024 | 49.59 | 49.76 | 49.52 | 49.63 | 97,698 | -0.18(-0.36%) |
Aug 26, 2024 | 50.21 | 50.32 | 49.80 | 49.81 | 85,273 | -0.08(-0.16%) |
Aug 23, 2024 | 49.10 | 50.02 | 49.10 | 49.89 | 116,942 | +1.04(+2.12%) |
Aug 22, 2024 | 49.00 | 49.08 | 48.80 | 48.85 | 94,119 | -0.11(-0.22%) |
Aug 21, 2024 | 48.79 | 48.99 | 48.62 | 48.96 | 91,069 | +0.44(+0.90%) |
Aug 20, 2024 | 48.92 | 48.93 | 48.52 | 48.52 | 99,417 | -0.53(-1.08%) |
Aug 19, 2024 | 48.74 | 49.05 | 48.72 | 49.05 | 109,063 | +0.37(+0.76%) |
Aug 16, 2024 | 48.35 | 48.74 | 48.34 | 48.68 | 86,966 | +0.23(+0.47%) |
Aug 15, 2024 | 48.34 | 48.63 | 48.22 | 48.45 | 87,726 | +0.64(+1.35%) |
Aug 14, 2024 | 47.85 | 47.89 | 47.60 | 47.81 | 117,486 | +0.11(+0.23%) |
Aug 13, 2024 | 47.40 | 47.79 | 47.20 | 47.70 | 80,571 | +0.56(+1.18%) |
Aug 12, 2024 | 47.61 | 47.61 | 47.13 | 47.14 | 84,405 | -0.37(-0.78%) |
Aug 09, 2024 | 47.51 | 47.61 | 47.10 | 47.51 | 81,422 | +0.07(+0.15%) |
Aug 08, 2024 | 46.99 | 47.52 | 46.95 | 47.44 | 104,869 | +0.80(+1.71%) |
Aug 07, 2024 | 47.49 | 47.68 | 46.56 | 46.64 | 67,744 | -0.23(-0.49%) |
Aug 06, 2024 | 46.48 | 47.45 | 46.20 | 46.87 | 125,401 | +0.51(+1.10%) |
Aug 05, 2024 | 46.05 | 46.91 | 45.66 | 46.36 | 161,606 | -1.31(-2.76%) |
Aug 02, 2024 | 48.13 | 48.16 | 47.24 | 47.68 | 131,550 | -1.21(-2.48%) |