Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 51.08 | 51.16 | 50.92 | 51.09 | 13,168 | +0.25(+0.49%) |
Oct 17, 2024 | 51.09 | 51.23 | 50.80 | 50.84 | 33,969 | -0.19(-0.37%) |
Oct 16, 2024 | 50.81 | 51.06 | 50.77 | 51.03 | 20,450 | +0.44(+0.87%) |
Oct 15, 2024 | 50.93 | 51.00 | 50.58 | 50.59 | 51,763 | -0.57(-1.11%) |
Oct 14, 2024 | 51.00 | 51.36 | 51.00 | 51.16 | 19,473 | +0.01(+0.02%) |
Oct 11, 2024 | 50.87 | 51.43 | 50.87 | 51.15 | 19,078 | +0.09(+0.17%) |
Oct 10, 2024 | 50.88 | 51.08 | 50.82 | 51.06 | 32,909 | -0.15(-0.29%) |
Oct 09, 2024 | 50.70 | 51.22 | 50.70 | 51.21 | 20,194 | +0.08(+0.16%) |
Oct 08, 2024 | 51.03 | 51.19 | 50.84 | 51.13 | 43,403 | -0.31(-0.60%) |
Oct 07, 2024 | 51.36 | 51.52 | 51.14 | 51.44 | 17,184 | -0.21(-0.41%) |
Oct 04, 2024 | 51.24 | 51.65 | 51.24 | 51.65 | 16,747 | +0.52(+1.02%) |
Oct 03, 2024 | 51.10 | 51.25 | 50.97 | 51.13 | 26,391 | -0.62(-1.20%) |
Oct 02, 2024 | 51.66 | 51.75 | 51.48 | 51.75 | 42,079 | -0.09(-0.17%) |
Oct 01, 2024 | 52.11 | 52.11 | 51.57 | 51.84 | 332,956 | -0.29(-0.56%) |
Sep 30, 2024 | 52.34 | 52.34 | 51.81 | 52.13 | 20,319 | -0.28(-0.53%) |
Sep 27, 2024 | 52.62 | 52.89 | 52.18 | 52.41 | 29,501 | -0.23(-0.44%) |
Sep 26, 2024 | 52.31 | 52.81 | 52.24 | 52.64 | 150,883 | +1.31(+2.55%) |
Sep 25, 2024 | 51.92 | 51.92 | 51.33 | 51.33 | 12,229 | -0.39(-0.75%) |
Sep 24, 2024 | 51.81 | 51.95 | 51.56 | 51.72 | 19,834 | +0.17(+0.33%) |
Sep 23, 2024 | 51.47 | 51.74 | 51.27 | 51.55 | 30,012 | +0.21(+0.40%) |
Sep 20, 2024 | 51.47 | 51.48 | 50.99 | 51.34 | 15,164 | -0.37(-0.72%) |
Sep 19, 2024 | 51.65 | 51.86 | 51.37 | 51.72 | 24,240 | +0.76(+1.48%) |
Sep 18, 2024 | 51.09 | 51.28 | 50.72 | 50.96 | 68,325 | +0.07(+0.14%) |
Sep 17, 2024 | 51.12 | 51.18 | 50.71 | 50.89 | 323,808 | -0.29(-0.56%) |
Sep 16, 2024 | 50.83 | 51.19 | 50.73 | 51.18 | 19,719 | +0.49(+0.96%) |
Sep 13, 2024 | 50.56 | 50.75 | 50.46 | 50.69 | 24,037 | +0.28(+0.55%) |
Sep 12, 2024 | 50.04 | 50.51 | 49.94 | 50.41 | 156,087 | +0.44(+0.87%) |
Sep 11, 2024 | 49.79 | 50.10 | 49.17 | 49.98 | 28,821 | +0.17(+0.34%) |
Sep 10, 2024 | 49.92 | 49.92 | 49.30 | 49.81 | 70,707 | -0.36(-0.71%) |
Sep 09, 2024 | 50.01 | 50.43 | 50.01 | 50.17 | 23,400 | +0.50(+1.00%) |
Sep 06, 2024 | 50.67 | 50.67 | 49.50 | 49.67 | 15,936 | -0.85(-1.69%) |
Sep 05, 2024 | 50.73 | 50.76 | 50.42 | 50.52 | 72,639 | +0.25(+0.49%) |
Sep 04, 2024 | 50.24 | 50.71 | 50.24 | 50.27 | 53,343 | -0.12(-0.24%) |
Sep 03, 2024 | 50.95 | 50.95 | 50.39 | 50.39 | 313,569 | -0.97(-1.90%) |
Aug 30, 2024 | 51.33 | 51.39 | 51.08 | 51.37 | 22,441 | +0.13(+0.25%) |
Aug 29, 2024 | 51.29 | 51.55 | 51.09 | 51.24 | 23,443 | +0.23(+0.45%) |
Aug 28, 2024 | 51.17 | 51.34 | 50.88 | 51.01 | 31,319 | -0.31(-0.60%) |
Aug 27, 2024 | 51.34 | 51.55 | 51.18 | 51.32 | 62,003 | +0.16(+0.32%) |
Aug 26, 2024 | 51.19 | 51.31 | 51.03 | 51.16 | 24,846 | -0.05(-0.11%) |
Aug 23, 2024 | 50.71 | 51.33 | 50.69 | 51.21 | 19,878 | +0.93(+1.84%) |
Aug 22, 2024 | 50.66 | 50.66 | 50.27 | 50.28 | 18,169 | -0.18(-0.36%) |
Aug 21, 2024 | 50.47 | 50.67 | 50.36 | 50.46 | 25,887 | +0.25(+0.49%) |
Aug 20, 2024 | 50.29 | 50.45 | 50.03 | 50.22 | 34,021 | -0.09(-0.18%) |
Aug 19, 2024 | 50.15 | 50.52 | 50.10 | 50.30 | 45,154 | +0.47(+0.94%) |
Aug 16, 2024 | 49.59 | 49.95 | 49.50 | 49.84 | 29,502 | +0.46(+0.93%) |
Aug 15, 2024 | 49.33 | 49.63 | 49.33 | 49.38 | 27,056 | +0.33(+0.67%) |
Aug 14, 2024 | 48.78 | 49.05 | 48.72 | 49.05 | 20,573 | +0.19(+0.39%) |
Aug 13, 2024 | 48.26 | 48.86 | 48.24 | 48.86 | 18,560 | +0.79(+1.65%) |
Aug 12, 2024 | 47.98 | 48.23 | 47.80 | 48.07 | 23,592 | +0.16(+0.33%) |
Aug 09, 2024 | 47.66 | 48.09 | 47.62 | 47.91 | 37,836 | +0.20(+0.42%) |
Aug 08, 2024 | 47.46 | 47.92 | 47.46 | 47.71 | 33,969 | +0.76(+1.61%) |
Aug 07, 2024 | 47.75 | 47.84 | 46.96 | 46.96 | 21,940 | +0.27(+0.57%) |
Aug 06, 2024 | 46.38 | 47.03 | 46.27 | 46.69 | 45,432 | +0.03(+0.06%) |
Aug 05, 2024 | 45.99 | 47.01 | 45.91 | 46.66 | 749,052 | -1.41(-2.94%) |
Aug 02, 2024 | 48.05 | 48.32 | 47.56 | 48.07 | 254,908 | -0.63(-1.29%) |