Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 50.97 | 50.98 | 50.75 | 50.98 | 9,613 | -0.15(-0.29%) |
Oct 17, 2024 | 51.06 | 51.14 | 51.04 | 51.13 | 1,920 | -0.01(-0.02%) |
Oct 16, 2024 | 50.75 | 51.17 | 50.75 | 51.14 | 5,898 | +0.58(+1.14%) |
Oct 15, 2024 | 50.67 | 50.98 | 50.56 | 50.56 | 3,786 | -0.28(-0.55%) |
Oct 14, 2024 | 50.56 | 50.87 | 50.56 | 50.84 | 6,606 | +0.13(+0.25%) |
Oct 11, 2024 | 50.70 | 50.72 | 50.56 | 50.71 | 2,325 | +0.86(+1.73%) |
Oct 10, 2024 | 49.97 | 50.08 | 49.84 | 49.85 | 4,570 | -0.12(-0.25%) |
Oct 09, 2024 | 49.40 | 50.02 | 49.40 | 49.97 | 10,453 | +0.38(+0.77%) |
Oct 08, 2024 | 49.50 | 49.62 | 49.49 | 49.59 | 8,767 | -0.16(-0.31%) |
Oct 07, 2024 | 49.92 | 49.92 | 49.60 | 49.75 | 6,286 | -0.25(-0.49%) |
Oct 04, 2024 | 49.87 | 50.00 | 49.74 | 50.00 | 6,389 | +0.67(+1.36%) |
Oct 03, 2024 | 49.21 | 49.34 | 49.13 | 49.33 | 2,603 | -0.07(-0.15%) |
Oct 02, 2024 | 49.60 | 49.60 | 49.33 | 49.40 | 1,271 | -0.15(-0.31%) |
Oct 01, 2024 | 49.65 | 49.75 | 49.44 | 49.55 | 2,857 | -0.23(-0.47%) |
Sep 30, 2024 | 49.55 | 49.79 | 49.53 | 49.79 | 5,805 | +0.38(+0.77%) |
Sep 27, 2024 | 49.46 | 49.72 | 49.41 | 49.41 | 113,738 | +0.18(+0.37%) |
Sep 26, 2024 | 48.85 | 49.31 | 48.85 | 49.23 | 3,537 | +0.43(+0.88%) |
Sep 25, 2024 | 49.28 | 49.28 | 48.80 | 48.80 | 11,470 | -0.52(-1.06%) |
Sep 24, 2024 | 49.41 | 49.41 | 49.23 | 49.32 | 5,460 | -0.12(-0.24%) |
Sep 23, 2024 | 49.28 | 49.44 | 49.27 | 49.44 | 842 | +0.09(+0.19%) |
Sep 20, 2024 | 49.29 | 49.34 | 49.21 | 49.34 | 6,221 | -0.42(-0.84%) |
Sep 19, 2024 | 49.67 | 49.83 | 49.67 | 49.76 | 4,676 | +0.59(+1.21%) |
Sep 18, 2024 | 49.04 | 49.41 | 49.00 | 49.17 | 6,211 | +0.13(+0.26%) |
Sep 17, 2024 | 48.92 | 49.31 | 48.92 | 49.04 | 3,671 | +0.21(+0.44%) |
Sep 16, 2024 | 48.52 | 48.84 | 48.52 | 48.83 | 3,734 | +0.50(+1.03%) |
Sep 13, 2024 | 48.13 | 48.51 | 48.13 | 48.33 | 6,083 | +0.38(+0.79%) |
Sep 12, 2024 | 47.75 | 48.06 | 47.57 | 47.95 | 4,680 | +0.27(+0.56%) |
Sep 11, 2024 | 47.16 | 47.69 | 47.14 | 47.69 | 8,739 | -0.27(-0.57%) |
Sep 10, 2024 | 48.23 | 48.23 | 47.66 | 47.96 | 6,124 | -0.59(-1.22%) |
Sep 09, 2024 | 48.51 | 48.78 | 48.47 | 48.55 | 3,227 | +0.50(+1.04%) |
Sep 06, 2024 | 48.77 | 48.99 | 48.03 | 48.06 | 7,848 | -0.67(-1.38%) |
Sep 05, 2024 | 49.07 | 49.14 | 48.68 | 48.73 | 2,964 | -0.54(-1.10%) |
Sep 04, 2024 | 49.51 | 49.84 | 49.14 | 49.27 | 3,978 | -0.27(-0.55%) |
Sep 03, 2024 | 49.79 | 49.89 | 49.53 | 49.55 | 3,109 | -0.48(-0.97%) |
Aug 30, 2024 | 49.68 | 50.03 | 49.56 | 50.03 | 11,099 | +0.51(+1.04%) |
Aug 29, 2024 | 49.52 | 49.69 | 49.34 | 49.52 | 2,581 | +0.33(+0.67%) |
Aug 28, 2024 | 49.24 | 49.39 | 49.11 | 49.19 | 9,695 | -0.03(-0.05%) |
Aug 27, 2024 | 49.37 | 49.37 | 49.21 | 49.21 | 1,443 | -0.11(-0.22%) |
Aug 26, 2024 | 49.44 | 49.69 | 49.32 | 49.32 | 2,660 | +0.05(+0.11%) |
Aug 23, 2024 | 48.70 | 49.27 | 48.70 | 49.27 | 3,965 | +0.82(+1.70%) |
Aug 22, 2024 | 48.38 | 48.51 | 48.26 | 48.45 | 8,731 | +0.10(+0.20%) |
Aug 21, 2024 | 48.26 | 48.35 | 48.26 | 48.35 | 914 | +0.13(+0.26%) |
Aug 20, 2024 | 48.49 | 48.49 | 48.23 | 48.23 | 2,189 | -0.39(-0.80%) |
Aug 19, 2024 | 48.54 | 48.69 | 48.54 | 48.61 | 2,421 | +0.31(+0.64%) |
Aug 16, 2024 | 47.81 | 48.34 | 47.81 | 48.31 | 19,646 | +0.33(+0.69%) |
Aug 15, 2024 | 48.03 | 48.05 | 47.93 | 47.98 | 1,395 | +0.38(+0.81%) |
Aug 14, 2024 | 47.34 | 47.72 | 47.34 | 47.59 | 15,002 | +0.31(+0.65%) |
Aug 13, 2024 | 46.96 | 47.29 | 46.89 | 47.29 | 10,414 | +0.29(+0.62%) |
Aug 12, 2024 | 47.43 | 47.43 | 46.96 | 46.99 | 12,232 | -0.34(-0.72%) |
Aug 09, 2024 | 47.39 | 47.39 | 47.24 | 47.33 | 20,715 | +0.12(+0.26%) |
Aug 08, 2024 | 47.22 | 47.22 | 47.04 | 47.21 | 981 | +0.71(+1.53%) |
Aug 07, 2024 | 47.29 | 47.32 | 46.50 | 46.50 | 5,362 | -0.18(-0.38%) |
Aug 06, 2024 | 46.41 | 47.21 | 46.41 | 46.68 | 5,876 | +0.43(+0.92%) |
Aug 05, 2024 | 46.21 | 46.53 | 45.93 | 46.25 | 16,419 | -1.22(-2.57%) |
Aug 02, 2024 | 48.02 | 48.07 | 47.18 | 47.47 | 4,409 | -1.26(-2.59%) |