Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 50.91 | 50.95 | 50.76 | 50.86 | 34,874 | +0.05(+0.10%) |
Oct 17, 2024 | 51.17 | 51.17 | 50.76 | 50.81 | 117,940 | +0.15(+0.30%) |
Oct 16, 2024 | 50.43 | 50.73 | 50.30 | 50.66 | 41,591 | +0.43(+0.86%) |
Oct 15, 2024 | 51.00 | 51.00 | 50.12 | 50.23 | 41,535 | -0.75(-1.47%) |
Oct 14, 2024 | 50.62 | 51.04 | 50.59 | 50.98 | 34,995 | +0.63(+1.25%) |
Oct 11, 2024 | 49.95 | 50.44 | 49.95 | 50.35 | 32,692 | +0.36(+0.72%) |
Oct 10, 2024 | 49.82 | 50.13 | 49.80 | 49.99 | 105,139 | -0.09(-0.18%) |
Oct 09, 2024 | 49.70 | 50.08 | 49.60 | 50.08 | 32,732 | +0.46(+0.93%) |
Oct 08, 2024 | 49.18 | 49.74 | 49.16 | 49.62 | 57,787 | +0.63(+1.29%) |
Oct 07, 2024 | 49.00 | 49.19 | 48.85 | 48.99 | 56,831 | -0.15(-0.31%) |
Oct 04, 2024 | 49.11 | 49.14 | 48.70 | 49.14 | 30,816 | +0.46(+0.94%) |
Oct 03, 2024 | 48.52 | 48.87 | 48.47 | 48.68 | 38,947 | +0.09(+0.19%) |
Oct 02, 2024 | 48.25 | 48.74 | 48.25 | 48.59 | 35,657 | +0.12(+0.25%) |
Oct 01, 2024 | 49.14 | 49.14 | 48.22 | 48.47 | 54,033 | -0.61(-1.24%) |
Sep 30, 2024 | 48.81 | 49.12 | 48.60 | 49.08 | 87,649 | +0.05(+0.10%) |
Sep 27, 2024 | 49.45 | 49.45 | 48.94 | 49.03 | 67,266 | -0.32(-0.65%) |
Sep 26, 2024 | 49.53 | 49.53 | 48.99 | 49.35 | 41,574 | +0.48(+0.98%) |
Sep 25, 2024 | 48.95 | 49.07 | 48.75 | 48.87 | 39,716 | -0.05(-0.10%) |
Sep 24, 2024 | 48.64 | 48.92 | 48.43 | 48.92 | 44,009 | +0.31(+0.65%) |
Sep 23, 2024 | 48.61 | 48.63 | 48.42 | 48.61 | 53,253 | +0.23(+0.47%) |
Sep 20, 2024 | 48.48 | 48.52 | 48.14 | 48.38 | 39,135 | -0.31(-0.63%) |
Sep 19, 2024 | 48.72 | 48.88 | 48.49 | 48.69 | 32,974 | +0.98(+2.05%) |
Sep 18, 2024 | 48.12 | 48.47 | 47.69 | 47.71 | 76,138 | -0.32(-0.66%) |
Sep 17, 2024 | 48.33 | 48.38 | 47.85 | 48.03 | 47,884 | -0.04(-0.09%) |
Sep 16, 2024 | 48.02 | 48.16 | 47.80 | 48.07 | 123,617 | +0.01(+0.01%) |
Sep 13, 2024 | 47.83 | 48.14 | 47.83 | 48.07 | 36,369 | +0.35(+0.73%) |
Sep 12, 2024 | 47.33 | 47.85 | 47.21 | 47.72 | 44,535 | +0.40(+0.84%) |
Sep 11, 2024 | 46.53 | 47.40 | 45.70 | 47.32 | 41,138 | +0.83(+1.78%) |
Sep 10, 2024 | 46.40 | 46.52 | 45.87 | 46.49 | 100,389 | +0.30(+0.65%) |
Sep 09, 2024 | 45.88 | 46.29 | 45.78 | 46.19 | 46,525 | +0.72(+1.58%) |
Sep 06, 2024 | 46.30 | 46.39 | 45.28 | 45.48 | 56,817 | -0.84(-1.81%) |
Sep 05, 2024 | 46.34 | 46.63 | 46.00 | 46.31 | 142,188 | -0.15(-0.32%) |
Sep 04, 2024 | 46.36 | 46.88 | 46.32 | 46.46 | 46,812 | -0.17(-0.36%) |
Sep 03, 2024 | 47.74 | 47.74 | 46.49 | 46.63 | 56,268 | -1.58(-3.27%) |
Aug 30, 2024 | 48.02 | 48.22 | 47.54 | 48.21 | 43,092 | +0.66(+1.38%) |
Aug 29, 2024 | 47.87 | 48.17 | 47.55 | 47.55 | 36,867 | -0.44(-0.91%) |
Aug 28, 2024 | 48.26 | 48.30 | 47.64 | 47.99 | 63,802 | -0.30(-0.62%) |
Aug 27, 2024 | 47.86 | 48.39 | 47.86 | 48.29 | 34,782 | +0.23(+0.48%) |
Aug 26, 2024 | 48.55 | 48.62 | 47.96 | 48.06 | 81,535 | -0.37(-0.76%) |
Aug 23, 2024 | 48.07 | 48.48 | 47.98 | 48.43 | 42,994 | +0.78(+1.63%) |
Aug 22, 2024 | 48.40 | 48.45 | 47.54 | 47.65 | 43,868 | -0.58(-1.20%) |
Aug 21, 2024 | 48.08 | 48.33 | 47.94 | 48.23 | 39,761 | +0.38(+0.79%) |
Aug 20, 2024 | 48.05 | 48.09 | 47.73 | 47.85 | 48,960 | -0.32(-0.66%) |
Aug 19, 2024 | 47.41 | 48.17 | 47.37 | 48.17 | 76,752 | +0.74(+1.56%) |
Aug 16, 2024 | 47.10 | 47.47 | 47.10 | 47.43 | 24,699 | +0.14(+0.29%) |
Aug 15, 2024 | 46.83 | 47.36 | 46.80 | 47.29 | 51,241 | +0.99(+2.13%) |
Aug 14, 2024 | 46.31 | 46.42 | 45.87 | 46.30 | 58,822 | +0.25(+0.54%) |
Aug 13, 2024 | 45.45 | 46.06 | 45.37 | 46.05 | 482,316 | +1.03(+2.28%) |
Aug 12, 2024 | 45.07 | 45.25 | 44.84 | 45.03 | 42,716 | +0.13(+0.29%) |
Aug 09, 2024 | 44.81 | 45.05 | 44.65 | 44.90 | 46,468 | +0.04(+0.09%) |
Aug 08, 2024 | 44.04 | 44.86 | 43.92 | 44.86 | 39,791 | +1.39(+3.19%) |
Aug 07, 2024 | 44.92 | 44.98 | 43.41 | 43.47 | 48,321 | -0.70(-1.58%) |
Aug 06, 2024 | 43.97 | 44.89 | 43.76 | 44.17 | 57,712 | +0.59(+1.35%) |
Aug 05, 2024 | 42.85 | 44.16 | 42.78 | 43.58 | 74,704 | -1.27(-2.82%) |
Aug 02, 2024 | 44.89 | 45.00 | 44.33 | 44.85 | 59,366 | -0.96(-2.09%) |