Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 51.55 | 52.00 | 51.45 | 51.81 | 21,884 | +0.27(+0.52%) |
Oct 17, 2024 | 51.55 | 52.00 | 51.10 | 51.54 | 23,593 | -0.01(-0.02%) |
Oct 16, 2024 | 50.77 | 51.86 | 50.28 | 51.55 | 30,098 | +1.20(+2.38%) |
Oct 15, 2024 | 50.37 | 51.07 | 49.93 | 50.35 | 25,048 | -0.02(-0.04%) |
Oct 14, 2024 | 50.13 | 50.47 | 49.81 | 50.37 | 37,035 | -0.04(-0.08%) |
Oct 11, 2024 | 49.17 | 50.85 | 49.10 | 50.41 | 44,529 | +1.32(+2.69%) |
Oct 10, 2024 | 48.89 | 49.64 | 48.50 | 49.09 | 30,537 | -0.30(-0.61%) |
Oct 09, 2024 | 49.13 | 50.19 | 49.08 | 49.39 | 22,143 | +0.09(+0.18%) |
Oct 08, 2024 | 48.93 | 49.46 | 48.80 | 49.30 | 19,013 | +0.48(+0.98%) |
Oct 07, 2024 | 49.82 | 49.94 | 48.40 | 48.82 | 25,491 | -1.00(-2.01%) |
Oct 04, 2024 | 49.42 | 49.98 | 49.06 | 49.82 | 25,652 | +0.65(+1.32%) |
Oct 03, 2024 | 49.20 | 49.31 | 48.88 | 49.17 | 19,230 | -0.40(-0.81%) |
Oct 02, 2024 | 49.36 | 49.64 | 49.18 | 49.57 | 14,034 | +0.03(+0.06%) |
Oct 01, 2024 | 50.28 | 50.28 | 48.69 | 49.54 | 36,721 | -0.75(-1.49%) |
Sep 30, 2024 | 49.28 | 50.92 | 49.28 | 50.29 | 69,927 | +1.13(+2.30%) |
Sep 27, 2024 | 49.85 | 50.17 | 49.02 | 49.16 | 25,779 | -0.32(-0.65%) |
Sep 26, 2024 | 49.91 | 50.68 | 49.29 | 49.48 | 51,689 | +0.10(+0.20%) |
Sep 25, 2024 | 48.74 | 49.49 | 48.60 | 49.38 | 44,897 | +0.72(+1.48%) |
Sep 24, 2024 | 49.18 | 49.18 | 48.33 | 48.66 | 37,411 | -0.42(-0.86%) |
Sep 23, 2024 | 48.38 | 49.61 | 47.98 | 49.08 | 65,169 | +1.10(+2.29%) |
Sep 20, 2024 | 48.95 | 49.29 | 47.97 | 47.98 | 155,201 | -1.25(-2.54%) |
Sep 19, 2024 | 49.20 | 49.39 | 48.94 | 49.23 | 27,720 | +0.78(+1.61%) |
Sep 18, 2024 | 48.59 | 50.00 | 48.30 | 48.45 | 47,165 | -0.18(-0.37%) |
Sep 17, 2024 | 49.50 | 50.28 | 48.21 | 48.63 | 69,508 | -0.43(-0.88%) |
Sep 16, 2024 | 48.70 | 49.84 | 48.28 | 49.06 | 98,767 | +0.59(+1.22%) |
Sep 13, 2024 | 48.42 | 49.51 | 47.89 | 48.47 | 32,314 | +0.59(+1.23%) |
Sep 12, 2024 | 47.10 | 48.01 | 46.70 | 47.88 | 40,521 | +1.14(+2.44%) |
Sep 11, 2024 | 46.51 | 47.04 | 45.89 | 46.74 | 29,532 | -0.11(-0.23%) |
Sep 10, 2024 | 45.23 | 46.86 | 45.05 | 46.85 | 37,594 | +1.85(+4.11%) |
Sep 09, 2024 | 45.09 | 45.27 | 44.65 | 45.00 | 83,399 | +0.11(+0.25%) |
Sep 06, 2024 | 46.16 | 46.50 | 44.58 | 44.89 | 45,257 | -1.13(-2.46%) |
Sep 05, 2024 | 46.64 | 46.64 | 45.65 | 46.02 | 48,919 | -0.51(-1.10%) |
Sep 04, 2024 | 45.87 | 46.68 | 45.00 | 46.53 | 43,524 | +0.71(+1.55%) |
Sep 03, 2024 | 46.77 | 46.91 | 45.52 | 45.82 | 36,049 | -1.14(-2.43%) |
Aug 30, 2024 | 46.99 | 47.66 | 46.50 | 46.96 | 34,472 | -0.04(-0.09%) |
Aug 29, 2024 | 47.79 | 48.03 | 46.91 | 47.00 | 25,488 | -0.75(-1.57%) |
Aug 28, 2024 | 46.59 | 48.23 | 46.40 | 47.75 | 46,444 | +1.34(+2.89%) |
Aug 27, 2024 | 46.92 | 46.92 | 45.53 | 46.41 | 100,636 | -0.51(-1.09%) |
Aug 26, 2024 | 46.10 | 47.16 | 45.87 | 46.92 | 38,164 | +1.08(+2.36%) |
Aug 23, 2024 | 45.24 | 45.87 | 44.71 | 45.84 | 37,090 | +1.13(+2.53%) |
Aug 22, 2024 | 44.95 | 45.48 | 44.30 | 44.71 | 33,463 | -0.24(-0.53%) |
Aug 21, 2024 | 44.10 | 44.95 | 43.71 | 44.95 | 66,486 | +0.95(+2.16%) |
Aug 20, 2024 | 44.34 | 44.55 | 43.17 | 44.00 | 77,072 | -0.35(-0.79%) |
Aug 19, 2024 | 44.82 | 45.05 | 44.31 | 44.35 | 49,887 | -0.12(-0.27%) |
Aug 16, 2024 | 44.83 | 45.60 | 44.20 | 44.47 | 43,957 | -0.51(-1.13%) |
Aug 15, 2024 | 44.28 | 45.25 | 43.59 | 44.98 | 83,997 | +1.50(+3.46%) |
Aug 14, 2024 | 43.75 | 43.78 | 43.12 | 43.47 | 65,215 | -0.36(-0.82%) |
Aug 13, 2024 | 44.04 | 44.21 | 43.54 | 43.83 | 39,071 | -0.02(-0.05%) |
Aug 12, 2024 | 44.33 | 44.34 | 43.42 | 43.85 | 36,487 | -0.45(-1.01%) |
Aug 09, 2024 | 43.57 | 44.71 | 43.43 | 44.30 | 74,486 | +0.54(+1.23%) |
Aug 08, 2024 | 43.35 | 43.76 | 43.04 | 43.76 | 58,980 | +0.68(+1.57%) |
Aug 07, 2024 | 43.94 | 44.84 | 43.06 | 43.08 | 52,006 | -0.41(-0.94%) |
Aug 06, 2024 | 43.90 | 44.46 | 43.12 | 43.49 | 61,332 | -0.62(-1.40%) |
Aug 05, 2024 | 42.65 | 44.39 | 42.20 | 44.11 | 68,018 | -0.14(-0.32%) |
Aug 02, 2024 | 44.31 | 45.62 | 43.67 | 44.25 | 58,368 | -1.74(-3.79%) |