Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 51.57 | 51.87 | 51.48 | 51.54 | 202,601 | +0.21(+0.41%) |
Oct 24, 2024 | 51.30 | 51.38 | 51.10 | 51.33 | 219,015 | +0.33(+0.65%) |
Oct 23, 2024 | 51.45 | 51.46 | 50.74 | 51.00 | 311,206 | -1.19(-2.28%) |
Oct 22, 2024 | 51.94 | 52.26 | 51.88 | 52.19 | 402,556 | +0.08(+0.15%) |
Oct 21, 2024 | 52.00 | 52.18 | 51.81 | 52.11 | 352,723 | +0.04(+0.08%) |
Oct 18, 2024 | 52.04 | 52.12 | 51.96 | 52.07 | 248,502 | +0.28(+0.54%) |
Oct 17, 2024 | 52.04 | 52.09 | 51.77 | 51.79 | 177,388 | +0.05(+0.10%) |
Oct 16, 2024 | 51.72 | 51.77 | 51.43 | 51.74 | 179,192 | +0.09(+0.17%) |
Oct 15, 2024 | 52.15 | 52.19 | 51.53 | 51.65 | 262,895 | -0.48(-0.92%) |
Oct 14, 2024 | 51.95 | 52.18 | 51.95 | 52.13 | 203,850 | +0.31(+0.60%) |
Oct 11, 2024 | 51.61 | 51.89 | 51.57 | 51.82 | 142,608 | +0.08(+0.15%) |
Oct 10, 2024 | 51.64 | 51.83 | 51.52 | 51.74 | 139,275 | -0.02(-0.04%) |
Oct 09, 2024 | 51.38 | 51.76 | 51.37 | 51.76 | 139,112 | +0.26(+0.50%) |
Oct 08, 2024 | 51.06 | 51.50 | 51.02 | 51.50 | 184,542 | +0.63(+1.24%) |
Oct 07, 2024 | 51.20 | 51.25 | 50.81 | 50.87 | 175,034 | -0.49(-0.95%) |
Oct 04, 2024 | 51.25 | 51.37 | 50.93 | 51.36 | 185,899 | +0.49(+0.96%) |
Oct 03, 2024 | 50.73 | 51.11 | 50.65 | 50.87 | 152,993 | -0.03(-0.06%) |
Oct 02, 2024 | 50.72 | 51.01 | 50.51 | 50.90 | 113,915 | +0.12(+0.24%) |
Oct 01, 2024 | 51.33 | 51.33 | 50.46 | 50.78 | 176,740 | -0.55(-1.07%) |
Sep 30, 2024 | 51.06 | 51.33 | 50.93 | 51.33 | 245,553 | +0.10(+0.20%) |
Sep 27, 2024 | 51.39 | 51.40 | 51.11 | 51.23 | 176,391 | -0.10(-0.19%) |
Sep 26, 2024 | 51.55 | 51.55 | 51.08 | 51.33 | 258,791 | +0.23(+0.45%) |
Sep 25, 2024 | 51.03 | 51.20 | 51.02 | 51.10 | 223,406 | +0.06(+0.12%) |
Sep 24, 2024 | 51.03 | 51.11 | 50.70 | 51.04 | 364,487 | +0.14(+0.27%) |
Sep 23, 2024 | 50.83 | 50.95 | 50.77 | 50.90 | 317,221 | +0.16(+0.31%) |
Sep 20, 2024 | 50.76 | 50.84 | 50.42 | 50.74 | 225,933 | -0.04(-0.08%) |
Sep 19, 2024 | 50.66 | 50.93 | 50.50 | 50.78 | 387,341 | +0.95(+1.90%) |
Sep 18, 2024 | 50.08 | 50.48 | 49.79 | 49.83 | 322,611 | -0.12(-0.24%) |
Sep 17, 2024 | 50.19 | 50.24 | 49.81 | 49.95 | 157,450 | +0.01(+0.02%) |
Sep 16, 2024 | 49.89 | 49.97 | 49.64 | 49.94 | 154,258 | -0.14(-0.28%) |
Sep 13, 2024 | 49.88 | 50.15 | 49.82 | 50.08 | 180,351 | +0.24(+0.48%) |
Sep 12, 2024 | 49.58 | 49.93 | 49.38 | 49.84 | 132,738 | +0.33(+0.66%) |
Sep 11, 2024 | 48.72 | 49.54 | 47.95 | 49.52 | 132,321 | +0.92(+1.89%) |
Sep 10, 2024 | 48.46 | 48.64 | 48.05 | 48.60 | 88,051 | +0.37(+0.76%) |
Sep 09, 2024 | 48.14 | 48.33 | 47.79 | 48.23 | 147,491 | +0.51(+1.08%) |
Sep 06, 2024 | 48.82 | 48.83 | 47.63 | 47.72 | 291,287 | -1.07(-2.19%) |
Sep 05, 2024 | 48.70 | 49.16 | 48.56 | 48.78 | 142,934 | -0.04(-0.08%) |
Sep 04, 2024 | 48.65 | 49.11 | 48.54 | 48.82 | 153,499 | -0.04(-0.08%) |
Sep 03, 2024 | 49.87 | 49.95 | 48.68 | 48.86 | 236,416 | -1.27(-2.54%) |
Aug 30, 2024 | 49.98 | 50.14 | 49.58 | 50.14 | 102,015 | +0.61(+1.24%) |
Aug 29, 2024 | 49.70 | 50.18 | 49.43 | 49.53 | 137,364 | -0.04(-0.08%) |
Aug 28, 2024 | 50.01 | 50.06 | 49.25 | 49.57 | 131,413 | -0.45(-0.91%) |
Aug 27, 2024 | 49.79 | 50.10 | 49.57 | 50.02 | 174,938 | +0.15(+0.30%) |
Aug 26, 2024 | 50.32 | 50.32 | 49.69 | 49.87 | 171,031 | -0.41(-0.81%) |
Aug 23, 2024 | 50.22 | 50.48 | 49.82 | 50.28 | 159,853 | +0.53(+1.07%) |
Aug 22, 2024 | 50.62 | 50.62 | 49.70 | 49.74 | 232,561 | -0.69(-1.37%) |
Aug 21, 2024 | 50.34 | 50.52 | 50.16 | 50.44 | 242,020 | +0.17(+0.34%) |
Aug 20, 2024 | 50.30 | 50.45 | 50.08 | 50.26 | 222,385 | -0.05(-0.10%) |
Aug 19, 2024 | 49.89 | 50.31 | 49.68 | 50.31 | 263,093 | +0.55(+1.10%) |
Aug 16, 2024 | 49.65 | 49.88 | 49.51 | 49.77 | 114,775 | +0.08(+0.16%) |
Aug 15, 2024 | 49.32 | 49.74 | 49.20 | 49.69 | 131,484 | +0.95(+1.94%) |
Aug 14, 2024 | 48.78 | 48.88 | 48.31 | 48.74 | 147,085 | +0.10(+0.20%) |
Aug 13, 2024 | 47.96 | 48.66 | 47.96 | 48.64 | 233,640 | +1.06(+2.24%) |
Aug 12, 2024 | 47.53 | 47.87 | 47.34 | 47.58 | 168,233 | +0.06(+0.12%) |
Aug 09, 2024 | 47.17 | 47.66 | 47.02 | 47.52 | 125,411 | +0.32(+0.68%) |
Aug 08, 2024 | 46.58 | 47.32 | 46.28 | 47.20 | 261,490 | +1.29(+2.81%) |
Aug 07, 2024 | 47.16 | 47.34 | 45.87 | 45.91 | 358,137 | -0.50(-1.07%) |
Aug 06, 2024 | 45.95 | 47.12 | 45.87 | 46.41 | 231,641 | +0.54(+1.17%) |
Aug 05, 2024 | 44.55 | 46.58 | 44.55 | 45.87 | 471,403 | -1.37(-2.89%) |
Aug 02, 2024 | 47.59 | 47.64 | 46.82 | 47.24 | 370,679 | -1.02(-2.10%) |