Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | -0.56(-1.16%) |
Sep 10, 2024 | 49.53 | 49.58 | 47.40 | 48.23 | 1,083,703 | -1.17(-2.37%) |
Sep 09, 2024 | 49.45 | 49.95 | 49.20 | 49.40 | 707,928 | -0.46(-0.92%) |
Sep 06, 2024 | 49.70 | 50.52 | 49.43 | 49.86 | 595,941 | +0.22(+0.44%) |
Sep 05, 2024 | 49.87 | 50.33 | 49.52 | 49.64 | 471,312 | -0.18(-0.36%) |
Sep 04, 2024 | 49.63 | 50.26 | 49.15 | 49.82 | 617,065 | -0.03(-0.06%) |
Sep 03, 2024 | 51.00 | 51.14 | 49.78 | 49.85 | 712,648 | -1.98(-3.82%) |
Aug 30, 2024 | 51.19 | 52.63 | 51.10 | 51.83 | 808,886 | +1.09(+2.15%) |
Aug 29, 2024 | 50.84 | 50.88 | 50.09 | 50.74 | 429,632 | +0.19(+0.38%) |
Aug 28, 2024 | 50.86 | 51.00 | 49.77 | 50.55 | 523,860 | -0.55(-1.08%) |
Aug 27, 2024 | 50.90 | 51.23 | 50.56 | 51.10 | 353,975 | -0.02(-0.04%) |
Aug 26, 2024 | 51.45 | 52.18 | 50.97 | 51.12 | 466,856 | +0.24(+0.47%) |
Aug 23, 2024 | 50.14 | 51.37 | 50.14 | 50.88 | 546,703 | +0.91(+1.82%) |
Aug 22, 2024 | 50.27 | 50.34 | 49.78 | 49.97 | 767,531 | -0.23(-0.46%) |
Aug 21, 2024 | 50.51 | 50.98 | 49.82 | 50.20 | 504,879 | -0.05(-0.10%) |
Aug 20, 2024 | 50.23 | 50.60 | 49.91 | 50.25 | 597,069 | -0.20(-0.40%) |
Aug 19, 2024 | 50.67 | 51.29 | 50.20 | 50.45 | 469,397 | -0.24(-0.47%) |
Aug 16, 2024 | 50.87 | 51.38 | 50.63 | 50.69 | 440,860 | -0.11(-0.22%) |
Aug 15, 2024 | 50.52 | 51.22 | 50.18 | 50.80 | 627,604 | +1.08(+2.17%) |
Aug 14, 2024 | 49.70 | 50.15 | 49.29 | 49.72 | 498,750 | +0.55(+1.12%) |
Aug 13, 2024 | 49.52 | 49.56 | 48.80 | 49.17 | 607,182 | -0.55(-1.11%) |
Aug 12, 2024 | 49.40 | 50.20 | 49.30 | 49.72 | 520,856 | +0.60(+1.22%) |
Aug 09, 2024 | 49.13 | 49.70 | 48.86 | 49.12 | 638,734 | -0.23(-0.47%) |
Aug 08, 2024 | 49.13 | 49.68 | 48.38 | 49.35 | 746,842 | +0.31(+0.63%) |
Aug 07, 2024 | 50.51 | 51.50 | 48.53 | 49.04 | 1,363,179 | -2.13(-4.16%) |
Aug 06, 2024 | 50.26 | 51.85 | 49.49 | 51.17 | 594,827 | +0.90(+1.79%) |
Aug 05, 2024 | 49.25 | 50.56 | 47.85 | 50.27 | 741,167 | -1.58(-3.05%) |
Aug 02, 2024 | 53.24 | 53.28 | 51.62 | 51.85 | 749,736 | -2.59(-4.76%) |