Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 49.56 | 50.40 | 49.13 | 49.98 | 810,322 | +0.90(+1.83%) |
Oct 17, 2024 | 49.32 | 49.63 | 48.51 | 49.08 | 369,087 | +0.05(+0.10%) |
Oct 16, 2024 | 48.86 | 49.76 | 48.76 | 49.03 | 480,498 | +0.51(+1.05%) |
Oct 15, 2024 | 49.91 | 50.01 | 48.50 | 48.52 | 890,845 | -2.17(-4.28%) |
Oct 14, 2024 | 51.67 | 51.77 | 50.66 | 50.69 | 496,158 | -1.24(-2.39%) |
Oct 11, 2024 | 51.91 | 52.43 | 51.45 | 51.93 | 405,134 | -0.09(-0.17%) |
Oct 10, 2024 | 51.99 | 52.37 | 51.85 | 52.02 | 298,814 | +0.19(+0.37%) |
Oct 09, 2024 | 52.55 | 52.66 | 51.68 | 51.83 | 536,838 | -1.28(-2.41%) |
Oct 08, 2024 | 53.49 | 53.49 | 52.55 | 53.11 | 469,717 | -1.02(-1.88%) |
Oct 07, 2024 | 53.72 | 54.30 | 53.51 | 54.13 | 550,890 | +0.63(+1.18%) |
Oct 04, 2024 | 54.75 | 54.84 | 53.33 | 53.50 | 489,971 | -0.80(-1.47%) |
Oct 03, 2024 | 53.28 | 54.63 | 53.05 | 54.30 | 724,560 | +1.31(+2.47%) |
Oct 02, 2024 | 52.46 | 53.02 | 52.35 | 52.99 | 618,872 | +1.60(+3.11%) |
Oct 01, 2024 | 50.88 | 52.23 | 50.55 | 51.39 | 624,746 | -0.17(-0.33%) |
Sep 30, 2024 | 51.80 | 51.80 | 50.29 | 51.56 | 657,242 | -0.26(-0.50%) |
Sep 27, 2024 | 51.97 | 52.09 | 51.50 | 51.82 | 412,839 | -0.19(-0.37%) |
Sep 26, 2024 | 51.25 | 52.25 | 51.19 | 52.01 | 761,961 | +1.40(+2.77%) |
Sep 25, 2024 | 51.06 | 51.30 | 50.34 | 50.61 | 569,129 | -1.10(-2.13%) |
Sep 24, 2024 | 51.37 | 51.74 | 50.81 | 51.71 | 570,443 | +1.00(+1.97%) |
Sep 23, 2024 | 50.36 | 50.94 | 50.09 | 50.71 | 404,095 | +0.47(+0.94%) |
Sep 20, 2024 | 50.60 | 51.04 | 49.86 | 50.24 | 983,837 | -1.56(-3.01%) |
Sep 19, 2024 | 51.53 | 51.87 | 50.99 | 51.80 | 530,434 | +1.17(+2.31%) |
Sep 18, 2024 | 51.19 | 51.56 | 50.59 | 50.63 | 454,070 | -0.32(-0.63%) |
Sep 17, 2024 | 50.86 | 51.01 | 50.49 | 50.95 | 461,106 | +0.37(+0.73%) |
Sep 16, 2024 | 49.76 | 50.61 | 49.64 | 50.58 | 568,775 | +1.26(+2.55%) |
Sep 13, 2024 | 49.49 | 50.30 | 49.21 | 49.32 | 476,374 | +0.19(+0.39%) |
Sep 12, 2024 | 48.65 | 50.22 | 48.60 | 49.13 | 646,111 | +1.46(+3.06%) |
Sep 11, 2024 | 47.61 | 48.15 | 47.08 | 47.67 | 831,411 | +0.94(+2.01%) |
Sep 10, 2024 | 47.99 | 48.04 | 45.93 | 46.73 | 1,118,489 | -1.13(-2.37%) |
Sep 09, 2024 | 47.91 | 48.40 | 47.67 | 47.86 | 730,652 | -0.45(-0.92%) |
Sep 06, 2024 | 48.15 | 48.95 | 47.89 | 48.31 | 615,070 | +0.21(+0.44%) |
Sep 05, 2024 | 48.32 | 48.76 | 47.98 | 48.10 | 486,440 | -0.17(-0.36%) |
Sep 04, 2024 | 48.09 | 48.69 | 47.62 | 48.27 | 636,872 | -0.03(-0.06%) |
Sep 03, 2024 | 49.41 | 49.55 | 48.23 | 48.30 | 735,523 | -1.92(-3.82%) |
Aug 30, 2024 | 49.60 | 50.99 | 49.51 | 50.22 | 834,850 | +1.06(+2.15%) |
Aug 29, 2024 | 49.26 | 49.30 | 48.53 | 49.16 | 443,422 | +0.18(+0.38%) |
Aug 28, 2024 | 49.28 | 49.41 | 48.22 | 48.98 | 540,675 | -0.53(-1.08%) |
Aug 27, 2024 | 49.32 | 49.64 | 48.99 | 49.51 | 365,337 | -0.02(-0.04%) |
Aug 26, 2024 | 49.85 | 50.56 | 49.38 | 49.53 | 481,841 | +0.23(+0.47%) |
Aug 23, 2024 | 48.58 | 49.77 | 48.58 | 49.30 | 564,251 | +0.88(+1.82%) |
Aug 22, 2024 | 48.71 | 48.77 | 48.23 | 48.42 | 792,168 | -0.22(-0.46%) |
Aug 21, 2024 | 48.94 | 49.40 | 48.27 | 48.64 | 521,085 | -0.05(-0.10%) |
Aug 20, 2024 | 48.67 | 49.03 | 48.36 | 48.69 | 616,234 | -0.19(-0.40%) |
Aug 19, 2024 | 49.09 | 49.69 | 48.64 | 48.88 | 484,464 | -0.23(-0.47%) |
Aug 16, 2024 | 49.29 | 49.78 | 49.06 | 49.11 | 455,011 | -0.11(-0.22%) |
Aug 15, 2024 | 48.95 | 49.63 | 48.62 | 49.22 | 647,749 | +1.05(+2.17%) |
Aug 14, 2024 | 48.15 | 48.59 | 47.76 | 48.17 | 514,759 | +0.53(+1.12%) |
Aug 13, 2024 | 47.98 | 48.02 | 47.28 | 47.64 | 626,672 | -0.53(-1.11%) |
Aug 12, 2024 | 47.86 | 48.64 | 47.77 | 48.17 | 537,575 | +0.58(+1.22%) |
Aug 09, 2024 | 47.60 | 48.15 | 47.34 | 47.59 | 659,236 | -0.22(-0.47%) |
Aug 08, 2024 | 47.60 | 48.13 | 46.88 | 47.82 | 770,815 | +0.30(+0.63%) |
Aug 07, 2024 | 48.94 | 49.90 | 47.02 | 47.51 | 1,406,936 | -2.06(-4.16%) |
Aug 06, 2024 | 48.70 | 50.24 | 47.95 | 49.58 | 613,920 | +0.87(+1.79%) |
Aug 05, 2024 | 47.72 | 48.99 | 46.36 | 48.71 | 764,957 | -1.53(-3.05%) |
Aug 02, 2024 | 51.58 | 51.62 | 50.01 | 50.24 | 773,802 | -2.51(-4.76%) |