Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 49.86 | 49.86 | 49.18 | 49.18 | 11,861 | -0.82(-1.64%) |
Oct 17, 2024 | 50.17 | 50.17 | 49.46 | 50.00 | 5,035 | -0.30(-0.59%) |
Oct 16, 2024 | 49.69 | 50.54 | 49.69 | 50.30 | 20,071 | +0.76(+1.52%) |
Oct 15, 2024 | 50.24 | 50.24 | 49.50 | 49.54 | 16,875 | -2.09(-4.05%) |
Oct 14, 2024 | 51.71 | 51.74 | 51.35 | 51.63 | 6,223 | -0.67(-1.28%) |
Oct 11, 2024 | 51.32 | 52.44 | 51.22 | 52.30 | 6,499 | +0.83(+1.61%) |
Oct 10, 2024 | 51.03 | 51.62 | 50.78 | 51.47 | 4,398 | +0.53(+1.04%) |
Oct 09, 2024 | 50.90 | 51.35 | 50.55 | 50.94 | 14,703 | -0.28(-0.55%) |
Oct 08, 2024 | 51.85 | 51.85 | 50.60 | 51.22 | 15,461 | -1.47(-2.79%) |
Oct 07, 2024 | 52.56 | 52.81 | 52.31 | 52.69 | 16,481 | +0.28(+0.53%) |
Oct 04, 2024 | 52.23 | 52.66 | 51.89 | 52.41 | 18,858 | +0.80(+1.55%) |
Oct 03, 2024 | 50.31 | 51.61 | 50.06 | 51.61 | 21,519 | +1.46(+2.91%) |
Oct 02, 2024 | 50.70 | 50.87 | 49.80 | 50.15 | 8,785 | +0.19(+0.38%) |
Oct 01, 2024 | 48.64 | 50.06 | 48.64 | 49.96 | 20,118 | +0.90(+1.83%) |
Sep 30, 2024 | 48.54 | 49.29 | 48.46 | 49.06 | 13,449 | +0.38(+0.78%) |
Sep 27, 2024 | 48.10 | 48.83 | 48.10 | 48.68 | 11,813 | +1.07(+2.25%) |
Sep 26, 2024 | 48.38 | 48.71 | 47.40 | 47.61 | 22,543 | -1.56(-3.17%) |
Sep 25, 2024 | 50.60 | 50.60 | 49.11 | 49.17 | 13,905 | -1.75(-3.44%) |
Sep 24, 2024 | 51.54 | 51.71 | 50.85 | 50.92 | 8,045 | +0.05(+0.10%) |
Sep 23, 2024 | 50.61 | 51.53 | 50.39 | 50.87 | 12,594 | +0.26(+0.52%) |
Sep 20, 2024 | 50.22 | 50.93 | 49.78 | 50.61 | 5,575 | +0.14(+0.28%) |
Sep 19, 2024 | 50.74 | 50.74 | 49.92 | 50.47 | 7,525 | +1.19(+2.42%) |
Sep 18, 2024 | 49.24 | 50.27 | 49.21 | 49.27 | 7,368 | -0.25(-0.50%) |
Sep 17, 2024 | 48.39 | 49.52 | 48.39 | 49.52 | 30,044 | +1.40(+2.91%) |
Sep 16, 2024 | 47.44 | 48.12 | 47.29 | 48.12 | 13,240 | +1.04(+2.22%) |
Sep 13, 2024 | 46.77 | 47.70 | 46.77 | 47.08 | 5,966 | +0.56(+1.20%) |
Sep 12, 2024 | 46.45 | 47.11 | 45.74 | 46.52 | 13,397 | +0.51(+1.10%) |
Sep 11, 2024 | 46.01 | 46.26 | 44.88 | 46.01 | 26,472 | +0.04(+0.09%) |
Sep 10, 2024 | 46.87 | 46.87 | 45.37 | 45.97 | 37,753 | -0.77(-1.64%) |
Sep 09, 2024 | 47.32 | 47.38 | 46.74 | 46.74 | 15,095 | -0.48(-1.01%) |
Sep 06, 2024 | 48.41 | 48.68 | 47.09 | 47.22 | 6,920 | -1.02(-2.12%) |
Sep 05, 2024 | 49.20 | 49.20 | 48.24 | 48.24 | 7,919 | -0.49(-1.00%) |
Sep 04, 2024 | 49.53 | 49.83 | 48.73 | 48.73 | 6,537 | -0.84(-1.69%) |
Sep 03, 2024 | 51.40 | 51.40 | 49.29 | 49.56 | 18,848 | -2.60(-4.98%) |
Aug 30, 2024 | 52.22 | 52.24 | 51.61 | 52.16 | 16,158 | -0.44(-0.83%) |
Aug 29, 2024 | 52.36 | 52.97 | 51.85 | 52.60 | 9,430 | +0.80(+1.54%) |
Aug 28, 2024 | 51.67 | 51.90 | 51.48 | 51.80 | 9,894 | -0.39(-0.74%) |
Aug 27, 2024 | 52.45 | 52.45 | 51.75 | 52.19 | 10,616 | -0.43(-0.81%) |
Aug 26, 2024 | 52.88 | 53.36 | 52.39 | 52.62 | 13,341 | +0.59(+1.13%) |
Aug 23, 2024 | 51.02 | 52.13 | 51.02 | 52.03 | 6,338 | +1.71(+3.40%) |
Aug 22, 2024 | 50.92 | 50.99 | 50.29 | 50.32 | 21,409 | -0.35(-0.69%) |
Aug 21, 2024 | 50.89 | 51.13 | 50.61 | 50.67 | 20,293 | +0.28(+0.55%) |
Aug 20, 2024 | 51.92 | 51.92 | 50.35 | 50.39 | 15,277 | -1.63(-3.14%) |
Aug 19, 2024 | 51.99 | 52.58 | 51.86 | 52.02 | 15,758 | +0.21(+0.40%) |
Aug 16, 2024 | 51.37 | 51.92 | 51.37 | 51.81 | 40,493 | +0.11(+0.21%) |
Aug 15, 2024 | 51.40 | 52.10 | 51.40 | 51.70 | 36,390 | +1.01(+2.00%) |
Aug 14, 2024 | 51.02 | 51.02 | 50.45 | 50.69 | 4,353 | -0.15(-0.29%) |
Aug 13, 2024 | 51.09 | 51.09 | 50.33 | 50.84 | 1,248,462 | -0.31(-0.60%) |
Aug 12, 2024 | 50.91 | 51.14 | 50.78 | 51.14 | 9,599 | +0.70(+1.38%) |
Aug 09, 2024 | 50.87 | 50.87 | 50.21 | 50.45 | 12,480 | -0.23(-0.45%) |
Aug 08, 2024 | 49.80 | 50.82 | 49.77 | 50.68 | 42,725 | +1.71(+3.49%) |
Aug 07, 2024 | 49.79 | 50.06 | 48.79 | 48.97 | 16,366 | +0.33(+0.67%) |
Aug 06, 2024 | 48.62 | 49.31 | 48.58 | 48.64 | 19,294 | +0.05(+0.10%) |
Aug 05, 2024 | 48.66 | 49.17 | 47.35 | 48.59 | 41,774 | -2.10(-4.14%) |
Aug 02, 2024 | 52.61 | 52.61 | 50.41 | 50.69 | 23,690 | -3.22(-5.98%) |