Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 52.00 | 52.74 | 52.00 | 52.61 | 38,459 | +0.91(+1.75%) |
Oct 15, 2024 | 51.51 | 52.31 | 51.42 | 51.71 | 15,991 | +0.12(+0.24%) |
Oct 14, 2024 | 51.19 | 51.60 | 51.16 | 51.58 | 117,472 | +0.31(+0.61%) |
Oct 11, 2024 | 50.29 | 51.35 | 50.29 | 51.27 | 30,199 | +0.93(+1.85%) |
Oct 10, 2024 | 50.32 | 50.37 | 49.95 | 50.34 | 43,434 | -0.33(-0.65%) |
Oct 09, 2024 | 50.54 | 51.06 | 50.54 | 50.67 | 17,734 | +0.12(+0.23%) |
Oct 08, 2024 | 50.79 | 50.79 | 50.43 | 50.55 | 23,314 | -0.24(-0.47%) |
Oct 07, 2024 | 51.05 | 51.05 | 50.49 | 50.79 | 22,798 | -0.47(-0.91%) |
Oct 04, 2024 | 51.12 | 51.31 | 50.91 | 51.26 | 12,181 | +0.83(+1.64%) |
Oct 03, 2024 | 50.49 | 50.59 | 50.14 | 50.43 | 26,686 | -0.31(-0.61%) |
Oct 02, 2024 | 50.87 | 51.11 | 50.66 | 50.74 | 13,997 | -0.25(-0.49%) |
Oct 01, 2024 | 51.09 | 51.17 | 50.66 | 50.99 | 16,596 | -0.54(-1.05%) |
Sep 30, 2024 | 51.23 | 51.55 | 51.08 | 51.53 | 84,275 | +0.16(+0.31%) |
Sep 27, 2024 | 51.48 | 51.89 | 51.26 | 51.37 | 18,156 | +0.41(+0.81%) |
Sep 26, 2024 | 51.02 | 51.29 | 50.96 | 50.96 | 20,082 | +0.35(+0.69%) |
Sep 25, 2024 | 51.34 | 51.34 | 50.61 | 50.61 | 33,104 | -0.61(-1.19%) |
Sep 24, 2024 | 51.12 | 51.31 | 51.03 | 51.22 | 27,573 | +0.28(+0.56%) |
Sep 23, 2024 | 51.20 | 51.20 | 50.80 | 50.94 | 24,891 | -0.02(-0.04%) |
Sep 20, 2024 | 51.32 | 51.32 | 50.94 | 50.96 | 31,844 | -0.61(-1.18%) |
Sep 19, 2024 | 51.82 | 51.82 | 51.20 | 51.56 | 43,954 | +0.88(+1.73%) |
Sep 18, 2024 | 50.75 | 51.82 | 50.55 | 50.69 | 44,597 | +0.02(+0.05%) |
Sep 17, 2024 | 50.40 | 51.19 | 50.40 | 50.66 | 14,869 | +0.61(+1.21%) |
Sep 16, 2024 | 49.92 | 50.11 | 49.70 | 50.05 | 30,971 | +0.34(+0.68%) |
Sep 13, 2024 | 49.08 | 49.81 | 49.08 | 49.72 | 20,118 | +1.13(+2.32%) |
Sep 12, 2024 | 48.16 | 48.76 | 47.94 | 48.59 | 32,487 | +0.55(+1.14%) |
Sep 11, 2024 | 48.01 | 48.11 | 47.18 | 48.04 | 30,555 | -0.14(-0.28%) |
Sep 10, 2024 | 48.28 | 48.28 | 47.78 | 48.18 | 12,364 | -0.04(-0.09%) |
Sep 09, 2024 | 48.42 | 48.69 | 48.22 | 48.22 | 25,136 | -0.13(-0.27%) |
Sep 06, 2024 | 49.05 | 49.36 | 48.20 | 48.35 | 20,496 | -0.81(-1.64%) |
Sep 05, 2024 | 49.64 | 49.64 | 48.97 | 49.16 | 14,592 | -0.32(-0.64%) |
Sep 04, 2024 | 49.62 | 49.95 | 49.33 | 49.48 | 29,385 | -0.20(-0.41%) |
Sep 03, 2024 | 50.58 | 50.61 | 49.63 | 49.68 | 18,305 | -1.30(-2.55%) |
Aug 30, 2024 | 50.76 | 51.01 | 50.30 | 50.99 | 13,164 | +0.37(+0.74%) |
Aug 29, 2024 | 50.60 | 51.06 | 50.32 | 50.61 | 14,241 | +0.28(+0.56%) |
Aug 28, 2024 | 50.54 | 50.71 | 50.12 | 50.33 | 28,412 | -0.31(-0.60%) |
Aug 27, 2024 | 50.66 | 50.78 | 50.40 | 50.63 | 16,601 | -0.26(-0.51%) |
Aug 26, 2024 | 51.23 | 51.37 | 50.84 | 50.90 | 27,811 | +0.06(+0.12%) |
Aug 23, 2024 | 49.65 | 51.01 | 49.65 | 50.84 | 26,789 | +1.57(+3.18%) |
Aug 22, 2024 | 49.60 | 49.63 | 49.27 | 49.27 | 46,180 | -0.32(-0.65%) |
Aug 21, 2024 | 49.45 | 49.66 | 49.21 | 49.59 | 39,291 | +0.54(+1.10%) |
Aug 20, 2024 | 49.62 | 49.62 | 49.04 | 49.05 | 24,336 | -0.65(-1.30%) |
Aug 19, 2024 | 49.39 | 49.75 | 49.39 | 49.70 | 26,445 | +0.29(+0.58%) |
Aug 16, 2024 | 49.18 | 49.62 | 49.18 | 49.41 | 30,171 | +0.24(+0.49%) |
Aug 15, 2024 | 49.08 | 49.51 | 48.96 | 49.17 | 20,889 | +1.00(+2.07%) |
Aug 14, 2024 | 48.50 | 48.50 | 48.02 | 48.18 | 21,315 | -0.16(-0.34%) |
Aug 13, 2024 | 47.93 | 48.46 | 47.70 | 48.34 | 26,264 | +0.76(+1.59%) |
Aug 12, 2024 | 48.02 | 48.02 | 47.52 | 47.59 | 50,704 | -0.49(-1.01%) |
Aug 09, 2024 | 48.14 | 48.14 | 47.83 | 48.07 | 10,507 | -0.01(-0.02%) |
Aug 08, 2024 | 47.87 | 48.15 | 47.65 | 48.08 | 21,953 | +0.78(+1.65%) |
Aug 07, 2024 | 48.48 | 48.50 | 47.23 | 47.30 | 32,882 | -0.51(-1.07%) |
Aug 06, 2024 | 47.56 | 48.39 | 47.23 | 47.81 | 17,165 | +0.35(+0.74%) |
Aug 05, 2024 | 46.80 | 47.83 | 46.29 | 47.46 | 38,217 | -1.43(-2.93%) |
Aug 02, 2024 | 49.11 | 49.11 | 48.58 | 48.90 | 45,532 | -1.53(-3.04%) |