Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 50.12 | 50.49 | 49.55 | 50.14 | 130,879 | +0.06(+0.12%) |
Sep 27, 2024 | 50.43 | 51.15 | 49.80 | 50.08 | 93,444 | +0.02(+0.04%) |
Sep 26, 2024 | 49.21 | 50.53 | 49.08 | 50.06 | 165,176 | +1.25(+2.56%) |
Sep 25, 2024 | 50.36 | 50.36 | 48.81 | 48.81 | 145,769 | -1.40(-2.79%) |
Sep 24, 2024 | 49.72 | 50.89 | 49.04 | 50.21 | 172,616 | +0.46(+0.92%) |
Sep 23, 2024 | 49.87 | 50.33 | 49.49 | 49.75 | 145,641 | -0.16(-0.32%) |
Sep 20, 2024 | 49.92 | 50.09 | 49.09 | 49.91 | 764,019 | -0.20(-0.40%) |
Sep 19, 2024 | 49.84 | 50.38 | 49.00 | 50.11 | 138,520 | +1.05(+2.14%) |
Sep 18, 2024 | 49.02 | 50.64 | 48.58 | 49.06 | 132,887 | -0.07(-0.14%) |
Sep 17, 2024 | 48.65 | 49.69 | 48.47 | 49.13 | 125,815 | +0.85(+1.76%) |
Sep 16, 2024 | 48.27 | 48.50 | 47.73 | 48.28 | 131,283 | +0.38(+0.79%) |
Sep 13, 2024 | 47.04 | 48.13 | 46.85 | 47.90 | 169,292 | +1.52(+3.28%) |
Sep 12, 2024 | 46.14 | 47.01 | 45.90 | 46.38 | 125,801 | +0.67(+1.47%) |
Sep 11, 2024 | 45.75 | 45.85 | 44.65 | 45.71 | 163,367 | -0.45(-0.97%) |
Sep 10, 2024 | 46.71 | 48.05 | 45.83 | 46.16 | 149,612 | -0.66(-1.41%) |
Sep 09, 2024 | 47.73 | 48.03 | 46.71 | 46.82 | 124,002 | -0.98(-2.05%) |
Sep 06, 2024 | 48.99 | 49.31 | 47.50 | 47.80 | 111,784 | -1.32(-2.69%) |
Sep 05, 2024 | 48.58 | 49.22 | 48.29 | 49.12 | 128,961 | +0.50(+1.03%) |
Sep 04, 2024 | 49.18 | 49.35 | 48.52 | 48.62 | 105,261 | -0.52(-1.06%) |
Sep 03, 2024 | 50.42 | 50.71 | 49.12 | 49.14 | 117,356 | -1.83(-3.59%) |
Aug 30, 2024 | 50.67 | 51.07 | 50.32 | 50.97 | 144,674 | +0.54(+1.07%) |
Aug 29, 2024 | 50.63 | 50.91 | 49.89 | 50.43 | 102,602 | +0.32(+0.64%) |
Aug 28, 2024 | 50.08 | 50.73 | 49.85 | 50.11 | 106,434 | +0.02(+0.04%) |
Aug 27, 2024 | 50.40 | 50.64 | 49.76 | 50.09 | 112,548 | -0.48(-0.95%) |
Aug 26, 2024 | 50.06 | 51.08 | 50.06 | 50.57 | 156,753 | +0.66(+1.32%) |
Aug 23, 2024 | 49.05 | 50.59 | 48.99 | 49.91 | 152,396 | +1.08(+2.21%) |
Aug 22, 2024 | 48.76 | 49.79 | 48.24 | 48.83 | 121,105 | -0.10(-0.20%) |
Aug 21, 2024 | 49.31 | 49.31 | 48.62 | 48.93 | 108,657 | +0.18(+0.37%) |
Aug 20, 2024 | 49.86 | 49.86 | 48.72 | 48.75 | 115,831 | -0.98(-1.97%) |
Aug 19, 2024 | 49.65 | 50.20 | 49.30 | 49.73 | 124,856 | -0.49(-0.98%) |
Aug 16, 2024 | 49.69 | 50.62 | 49.33 | 50.22 | 167,981 | +1.40(+2.87%) |
Aug 15, 2024 | 49.13 | 49.45 | 48.44 | 48.82 | 117,941 | +0.92(+1.92%) |
Aug 14, 2024 | 48.13 | 48.34 | 47.34 | 47.90 | 103,738 | -0.08(-0.17%) |
Aug 13, 2024 | 47.11 | 48.10 | 46.09 | 47.98 | 152,432 | +1.30(+2.78%) |
Aug 12, 2024 | 47.42 | 47.97 | 46.55 | 46.68 | 117,101 | -0.40(-0.85%) |
Aug 09, 2024 | 48.06 | 48.06 | 46.63 | 47.08 | 125,215 | -1.07(-2.22%) |
Aug 08, 2024 | 47.95 | 48.81 | 47.66 | 48.15 | 162,323 | +0.90(+1.90%) |
Aug 07, 2024 | 47.44 | 48.54 | 45.55 | 47.25 | 318,119 | -0.48(-1.01%) |
Aug 06, 2024 | 47.16 | 47.96 | 46.24 | 47.73 | 274,836 | +0.35(+0.74%) |
Aug 05, 2024 | 48.94 | 48.97 | 47.25 | 47.38 | 197,192 | -3.63(-7.12%) |
Aug 02, 2024 | 51.95 | 52.37 | 50.98 | 51.01 | 143,668 | -2.21(-4.15%) |