Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 26.07 | 26.07 | 26.03 | 26.04 | 153,014 | +0.00(+0.00%) |
Oct 16, 2024 | 26.06 | 26.08 | 26.03 | 26.04 | 267,378 | +0.00(+0.00%) |
Oct 15, 2024 | 25.99 | 26.04 | 25.99 | 26.04 | 60,600 | +0.09(+0.35%) |
Oct 14, 2024 | 26.04 | 26.04 | 25.91 | 25.95 | 47,017 | -0.11(-0.42%) |
Oct 11, 2024 | 26.15 | 26.15 | 25.98 | 26.06 | 40,688 | -25.87(-49.82%) |
Oct 10, 2024 | 52.00 | 52.03 | 51.92 | 51.93 | 38,498 | -0.02(-0.04%) |
Oct 09, 2024 | 52.01 | 52.03 | 51.95 | 51.95 | 36,119 | -0.16(-0.31%) |
Oct 08, 2024 | 52.08 | 52.12 | 52.03 | 52.11 | 89,892 | -0.01(-0.02%) |
Oct 07, 2024 | 52.13 | 52.17 | 52.06 | 52.12 | 58,301 | -0.07(-0.13%) |
Oct 04, 2024 | 52.42 | 52.42 | 52.12 | 52.19 | 82,977 | -0.23(-0.44%) |
Oct 03, 2024 | 52.45 | 52.46 | 52.38 | 52.42 | 49,482 | -0.05(-0.10%) |
Oct 02, 2024 | 52.48 | 52.48 | 52.34 | 52.47 | 81,282 | -0.02(-0.04%) |
Oct 01, 2024 | 52.46 | 52.74 | 52.41 | 52.49 | 174,380 | +0.10(+0.19%) |
Sep 30, 2024 | 52.42 | 52.48 | 52.31 | 52.39 | 76,483 | +0.09(+0.17%) |
Sep 27, 2024 | 52.29 | 52.44 | 52.27 | 52.30 | 102,179 | +0.16(+0.31%) |
Sep 26, 2024 | 52.28 | 52.29 | 52.14 | 52.14 | 142,750 | -0.09(-0.17%) |
Sep 25, 2024 | 52.36 | 52.36 | 52.19 | 52.23 | 46,641 | -0.04(-0.08%) |
Sep 24, 2024 | 52.20 | 52.31 | 52.18 | 52.27 | 27,483 | +0.04(+0.08%) |
Sep 23, 2024 | 52.29 | 52.30 | 52.17 | 52.23 | 59,047 | -0.06(-0.11%) |
Sep 20, 2024 | 52.27 | 52.33 | 52.22 | 52.29 | 20,025 | +0.00(+0.00%) |
Sep 19, 2024 | 52.27 | 52.31 | 52.20 | 52.29 | 60,107 | +0.02(+0.04%) |
Sep 18, 2024 | 52.25 | 52.41 | 52.24 | 52.27 | 35,262 | -0.02(-0.04%) |
Sep 17, 2024 | 52.25 | 52.34 | 52.25 | 52.29 | 47,258 | +0.04(+0.08%) |
Sep 16, 2024 | 52.23 | 52.29 | 52.20 | 52.25 | 25,665 | +0.03(+0.07%) |
Sep 13, 2024 | 52.15 | 52.23 | 52.15 | 52.22 | 26,034 | +0.08(+0.16%) |
Sep 12, 2024 | 52.18 | 52.18 | 52.09 | 52.13 | 42,246 | -0.11(-0.21%) |
Sep 11, 2024 | 52.18 | 52.26 | 52.15 | 52.24 | 18,429 | +0.05(+0.10%) |
Sep 10, 2024 | 52.08 | 52.20 | 52.01 | 52.19 | 31,923 | +0.08(+0.15%) |
Sep 09, 2024 | 52.10 | 52.11 | 52.00 | 52.11 | 28,735 | +0.00(+0.00%) |
Sep 06, 2024 | 52.09 | 52.13 | 51.99 | 52.11 | 42,097 | +0.09(+0.17%) |
Sep 05, 2024 | 52.03 | 52.03 | 51.87 | 52.02 | 134,546 | +0.06(+0.12%) |
Sep 04, 2024 | 51.87 | 52.02 | 51.87 | 51.96 | 53,985 | +0.09(+0.17%) |
Sep 03, 2024 | 51.91 | 51.91 | 51.87 | 51.87 | 51,457 | +0.08(+0.15%) |
Aug 30, 2024 | 51.88 | 51.88 | 51.77 | 51.80 | 27,441 | -0.03(-0.07%) |
Aug 29, 2024 | 51.81 | 51.86 | 51.76 | 51.83 | 80,723 | -0.00(-0.01%) |
Aug 28, 2024 | 51.88 | 51.88 | 51.81 | 51.84 | 21,862 | -0.05(-0.10%) |
Aug 27, 2024 | 51.87 | 51.89 | 51.81 | 51.89 | 15,982 | -0.03(-0.06%) |
Aug 26, 2024 | 51.97 | 51.97 | 51.87 | 51.92 | 29,564 | +0.00(+0.00%) |
Aug 23, 2024 | 51.85 | 51.94 | 51.81 | 51.92 | 43,441 | +0.22(+0.42%) |
Aug 22, 2024 | 51.81 | 51.81 | 51.68 | 51.70 | 60,017 | -0.12(-0.23%) |
Aug 21, 2024 | 51.84 | 51.90 | 51.79 | 51.82 | 59,792 | -0.04(-0.08%) |
Aug 20, 2024 | 51.86 | 51.86 | 51.77 | 51.86 | 74,756 | +0.05(+0.10%) |
Aug 19, 2024 | 51.80 | 51.83 | 51.74 | 51.81 | 61,026 | +0.04(+0.08%) |
Aug 16, 2024 | 51.64 | 51.77 | 51.64 | 51.77 | 67,258 | +0.13(+0.25%) |
Aug 15, 2024 | 51.71 | 51.72 | 51.60 | 51.64 | 70,603 | -0.23(-0.44%) |
Aug 14, 2024 | 51.79 | 51.87 | 51.79 | 51.87 | 32,484 | +0.10(+0.19%) |
Aug 13, 2024 | 51.73 | 51.77 | 51.69 | 51.77 | 79,499 | +0.10(+0.19%) |
Aug 12, 2024 | 51.65 | 51.72 | 51.61 | 51.67 | 81,413 | +0.02(+0.04%) |
Aug 09, 2024 | 51.64 | 51.65 | 51.59 | 51.65 | 21,939 | +0.05(+0.10%) |
Aug 08, 2024 | 51.65 | 51.66 | 51.53 | 51.60 | 260,721 | -0.06(-0.12%) |
Aug 07, 2024 | 51.86 | 51.90 | 51.66 | 51.66 | 70,713 | -0.25(-0.48%) |
Aug 06, 2024 | 52.03 | 52.03 | 51.83 | 51.91 | 45,800 | -0.18(-0.34%) |
Aug 05, 2024 | 52.00 | 52.13 | 51.99 | 52.09 | 200,367 | +0.19(+0.36%) |
Aug 02, 2024 | 51.75 | 51.98 | 51.75 | 51.90 | 137,907 | +0.27(+0.52%) |