Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 50.69 | 50.80 | 50.45 | 50.78 | 574,785 | +0.35(+0.69%) |
Oct 10, 2024 | 51.03 | 51.03 | 50.26 | 50.43 | 861,846 | -0.60(-1.18%) |
Oct 09, 2024 | 51.01 | 51.31 | 50.97 | 51.03 | 1,298,489 | +0.02(+0.04%) |
Oct 08, 2024 | 51.00 | 51.17 | 50.73 | 51.01 | 1,234,541 | +0.01(+0.02%) |
Oct 07, 2024 | 50.90 | 51.09 | 50.66 | 51.00 | 985,351 | +0.00(+0.00%) |
Oct 04, 2024 | 51.00 | 51.18 | 50.45 | 51.00 | 1,326,182 | -0.12(-0.23%) |
Oct 03, 2024 | 51.11 | 51.13 | 50.79 | 51.12 | 1,138,505 | -0.03(-0.06%) |
Oct 02, 2024 | 50.89 | 51.36 | 50.83 | 51.15 | 1,381,395 | +0.01(+0.02%) |
Oct 01, 2024 | 51.47 | 51.50 | 50.75 | 51.14 | 1,173,282 | -0.31(-0.60%) |
Sep 30, 2024 | 50.95 | 51.57 | 50.63 | 51.45 | 2,417,247 | +0.70(+1.38%) |
Sep 27, 2024 | 51.38 | 51.43 | 50.59 | 50.75 | 1,242,754 | -0.17(-0.33%) |
Sep 26, 2024 | 50.42 | 51.03 | 50.35 | 50.92 | 1,006,272 | +0.38(+0.75%) |
Sep 25, 2024 | 51.05 | 51.05 | 50.38 | 50.54 | 732,000 | -0.39(-0.77%) |
Sep 24, 2024 | 51.09 | 51.37 | 50.80 | 50.93 | 837,418 | -0.22(-0.43%) |
Sep 23, 2024 | 51.29 | 51.48 | 50.96 | 51.15 | 1,107,819 | +0.25(+0.49%) |
Sep 20, 2024 | 50.80 | 50.91 | 50.49 | 50.90 | 2,121,446 | +0.05(+0.10%) |
Sep 19, 2024 | 51.38 | 51.47 | 50.71 | 50.85 | 1,072,904 | -0.35(-0.68%) |
Sep 18, 2024 | 51.41 | 51.95 | 51.12 | 51.20 | 862,682 | -0.14(-0.27%) |
Sep 17, 2024 | 51.66 | 51.86 | 51.23 | 51.34 | 1,260,508 | -0.31(-0.60%) |
Sep 16, 2024 | 51.84 | 52.06 | 51.50 | 51.65 | 2,012,319 | +0.03(+0.06%) |
Sep 13, 2024 | 51.76 | 52.02 | 51.47 | 51.62 | 1,672,970 | +0.27(+0.53%) |
Sep 12, 2024 | 51.67 | 51.77 | 51.12 | 51.35 | 1,095,514 | -0.12(-0.23%) |
Sep 11, 2024 | 51.28 | 51.58 | 50.54 | 51.47 | 908,479 | -0.11(-0.21%) |
Sep 10, 2024 | 51.40 | 51.83 | 51.26 | 51.58 | 1,209,308 | +0.23(+0.44%) |
Sep 09, 2024 | 50.73 | 51.47 | 50.67 | 51.35 | 1,550,755 | +0.58(+1.15%) |
Sep 06, 2024 | 50.75 | 51.35 | 50.57 | 50.77 | 1,337,004 | +0.02(+0.04%) |
Sep 05, 2024 | 51.50 | 51.66 | 50.47 | 50.75 | 1,473,890 | -0.46(-0.90%) |
Sep 04, 2024 | 50.68 | 51.64 | 50.68 | 51.21 | 1,110,259 | +0.36(+0.72%) |
Sep 03, 2024 | 51.29 | 51.55 | 50.64 | 50.85 | 1,156,940 | -0.41(-0.81%) |
Aug 30, 2024 | 50.62 | 51.36 | 50.62 | 51.26 | 2,239,508 | +0.73(+1.44%) |
Aug 29, 2024 | 50.29 | 50.73 | 50.02 | 50.53 | 794,668 | +0.20(+0.39%) |
Aug 28, 2024 | 50.26 | 50.53 | 50.03 | 50.34 | 812,638 | +0.05(+0.10%) |
Aug 27, 2024 | 49.95 | 50.32 | 49.79 | 50.29 | 738,037 | +0.00(+0.00%) |
Aug 26, 2024 | 50.16 | 50.60 | 50.02 | 50.29 | 1,048,607 | +0.29(+0.57%) |
Aug 23, 2024 | 49.35 | 50.14 | 48.98 | 50.00 | 2,286,720 | +0.99(+2.01%) |
Aug 22, 2024 | 49.28 | 49.37 | 48.81 | 49.01 | 515,284 | -0.27(-0.54%) |
Aug 21, 2024 | 49.07 | 49.35 | 48.84 | 49.28 | 887,220 | +0.34(+0.70%) |
Aug 20, 2024 | 49.11 | 49.23 | 48.88 | 48.94 | 609,812 | -0.15(-0.30%) |
Aug 19, 2024 | 48.55 | 49.16 | 48.55 | 49.08 | 1,044,819 | +0.66(+1.36%) |
Aug 16, 2024 | 48.46 | 48.75 | 48.28 | 48.42 | 1,099,502 | -0.12(-0.24%) |
Aug 15, 2024 | 49.08 | 49.08 | 48.50 | 48.54 | 2,411,513 | -0.32(-0.65%) |
Aug 14, 2024 | 48.37 | 49.17 | 48.37 | 48.86 | 910,234 | +0.47(+0.98%) |
Aug 13, 2024 | 48.62 | 48.72 | 48.09 | 48.38 | 694,535 | -0.04(-0.08%) |
Aug 12, 2024 | 48.14 | 48.45 | 47.92 | 48.42 | 1,141,021 | -0.20(-0.41%) |
Aug 09, 2024 | 48.72 | 48.84 | 48.51 | 48.62 | 814,398 | +0.01(+0.02%) |
Aug 08, 2024 | 48.60 | 48.91 | 48.25 | 48.61 | 1,336,652 | +0.20(+0.41%) |
Aug 07, 2024 | 48.97 | 49.56 | 48.36 | 48.41 | 1,575,980 | -0.13(-0.26%) |
Aug 06, 2024 | 47.47 | 49.14 | 47.29 | 48.54 | 2,715,708 | +1.09(+2.31%) |
Aug 05, 2024 | 46.85 | 48.25 | 46.85 | 47.45 | 2,244,346 | -1.32(-2.71%) |
Aug 02, 2024 | 48.29 | 48.88 | 48.00 | 48.77 | 1,760,411 | +0.36(+0.75%) |