Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 49.16 | 49.22 | 49.14 | 49.22 | 7,442 | +0.05(+0.10%) |
Oct 07, 2024 | 49.17 | 49.21 | 49.16 | 49.17 | 6,766 | -0.14(-0.28%) |
Oct 04, 2024 | 49.41 | 49.41 | 49.31 | 49.31 | 7,367 | -0.41(-0.81%) |
Oct 03, 2024 | 49.80 | 49.82 | 49.70 | 49.72 | 6,455 | -0.19(-0.39%) |
Oct 02, 2024 | 49.90 | 49.92 | 49.88 | 49.91 | 12,119 | -0.10(-0.20%) |
Oct 01, 2024 | 49.98 | 50.07 | 49.95 | 50.01 | 6,068 | +0.17(+0.34%) |
Sep 30, 2024 | 49.92 | 49.96 | 49.82 | 49.84 | 7,181 | -0.13(-0.27%) |
Sep 27, 2024 | 49.95 | 50.00 | 49.91 | 49.97 | 7,952 | +0.15(+0.30%) |
Sep 26, 2024 | 49.87 | 49.87 | 49.82 | 49.82 | 15,844 | -0.07(-0.14%) |
Sep 25, 2024 | 49.95 | 49.95 | 49.89 | 49.89 | 13,205 | -0.12(-0.25%) |
Sep 24, 2024 | 49.85 | 50.02 | 49.84 | 50.02 | 56,874 | +0.08(+0.17%) |
Sep 23, 2024 | 49.85 | 49.98 | 49.85 | 49.93 | 5,891 | -0.05(-0.11%) |
Sep 20, 2024 | 49.96 | 49.99 | 49.96 | 49.99 | 8,594 | +0.02(+0.03%) |
Sep 19, 2024 | 49.90 | 49.97 | 49.90 | 49.97 | 7,738 | +0.00(+0.00%) |
Sep 18, 2024 | 50.04 | 50.06 | 49.97 | 49.97 | 10,287 | -0.12(-0.23%) |
Sep 17, 2024 | 50.07 | 50.12 | 50.07 | 50.09 | 5,567 | -0.07(-0.13%) |
Sep 16, 2024 | 50.12 | 50.17 | 50.12 | 50.16 | 7,090 | +0.07(+0.14%) |
Sep 13, 2024 | 50.11 | 50.12 | 50.09 | 50.09 | 4,004 | +0.10(+0.21%) |
Sep 12, 2024 | 49.97 | 49.99 | 49.92 | 49.98 | 5,554 | -0.06(-0.12%) |
Sep 11, 2024 | 50.11 | 50.13 | 49.99 | 50.04 | 4,545 | -0.05(-0.10%) |
Sep 10, 2024 | 49.97 | 50.09 | 49.97 | 50.09 | 12,900 | +0.18(+0.36%) |
Sep 09, 2024 | 49.87 | 49.93 | 49.87 | 49.91 | 8,787 | +0.02(+0.03%) |
Sep 06, 2024 | 49.76 | 49.98 | 49.76 | 49.90 | 4,816 | +0.10(+0.20%) |
Sep 05, 2024 | 49.76 | 49.81 | 49.68 | 49.79 | 7,295 | +0.06(+0.12%) |
Sep 04, 2024 | 49.58 | 49.74 | 49.58 | 49.73 | 6,564 | +0.21(+0.42%) |
Sep 03, 2024 | 49.48 | 49.52 | 49.46 | 49.52 | 13,072 | +0.22(+0.44%) |
Aug 30, 2024 | 49.38 | 49.41 | 49.29 | 49.31 | 9,888 | -0.09(-0.18%) |
Aug 29, 2024 | 49.38 | 49.40 | 49.38 | 49.40 | 4,916 | -0.05(-0.09%) |
Aug 28, 2024 | 49.45 | 49.48 | 49.41 | 49.44 | 4,296 | -0.01(-0.02%) |
Aug 27, 2024 | 49.38 | 49.48 | 49.38 | 49.45 | 5,007 | +0.01(+0.01%) |
Aug 26, 2024 | 49.54 | 49.54 | 49.44 | 49.44 | 1,521 | -0.05(-0.10%) |
Aug 23, 2024 | 49.46 | 49.49 | 49.43 | 49.49 | 4,798 | +0.19(+0.38%) |
Aug 22, 2024 | 49.33 | 49.33 | 49.27 | 49.31 | 8,851 | -0.18(-0.37%) |
Aug 21, 2024 | 49.41 | 49.53 | 49.38 | 49.49 | 9,376 | +0.13(+0.27%) |
Aug 20, 2024 | 49.35 | 49.39 | 49.35 | 49.36 | 6,548 | +0.13(+0.26%) |
Aug 19, 2024 | 49.20 | 49.27 | 49.20 | 49.23 | 11,181 | +0.02(+0.04%) |
Aug 16, 2024 | 49.15 | 49.21 | 49.12 | 49.21 | 7,145 | +0.09(+0.19%) |
Aug 15, 2024 | 49.10 | 49.16 | 49.08 | 49.11 | 12,236 | -0.28(-0.57%) |
Aug 14, 2024 | 49.37 | 49.42 | 49.37 | 49.40 | 11,699 | +0.04(+0.08%) |
Aug 13, 2024 | 49.35 | 49.37 | 49.33 | 49.36 | 5,549 | +0.14(+0.28%) |
Aug 12, 2024 | 49.06 | 49.22 | 49.04 | 49.22 | 12,215 | +0.14(+0.28%) |
Aug 09, 2024 | 49.11 | 49.13 | 49.07 | 49.08 | 3,115 | +0.09(+0.18%) |
Aug 08, 2024 | 48.94 | 48.99 | 48.92 | 48.99 | 5,403 | -0.08(-0.16%) |
Aug 07, 2024 | 49.12 | 49.12 | 49.02 | 49.07 | 13,165 | -0.13(-0.26%) |
Aug 06, 2024 | 49.33 | 49.33 | 49.16 | 49.20 | 188,026 | -0.29(-0.58%) |
Aug 05, 2024 | 49.74 | 49.74 | 49.36 | 49.48 | 664,037 | +0.03(+0.06%) |
Aug 02, 2024 | 49.29 | 49.49 | 49.29 | 49.45 | 15,936 | +0.56(+1.14%) |