Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 50.87 | 50.87 | 50.61 | 50.65 | 3,677 | -0.20(-0.40%) |
Oct 17, 2024 | 50.85 | 50.90 | 50.79 | 50.85 | 2,932 | +0.17(+0.34%) |
Oct 16, 2024 | 50.59 | 50.68 | 50.59 | 50.68 | 3,329 | +0.40(+0.80%) |
Oct 15, 2024 | 50.64 | 50.67 | 50.28 | 50.28 | 1,487 | -0.37(-0.73%) |
Oct 14, 2024 | 50.46 | 50.65 | 50.46 | 50.65 | 3,258 | +0.37(+0.73%) |
Oct 11, 2024 | 50.28 | 50.33 | 50.21 | 50.28 | 2,301 | +0.31(+0.63%) |
Oct 10, 2024 | 50.03 | 50.08 | 49.90 | 49.97 | 6,262 | -0.07(-0.15%) |
Oct 09, 2024 | 49.55 | 50.04 | 49.55 | 50.04 | 22,460 | +0.46(+0.93%) |
Oct 08, 2024 | 49.54 | 49.60 | 49.54 | 49.58 | 3,470 | -0.06(-0.12%) |
Oct 07, 2024 | 49.83 | 49.87 | 49.59 | 49.64 | 9,449 | -0.40(-0.80%) |
Oct 04, 2024 | 49.94 | 50.04 | 49.72 | 50.04 | 2,011 | +0.45(+0.90%) |
Oct 03, 2024 | 49.36 | 49.64 | 49.33 | 49.59 | 5,405 | -0.04(-0.08%) |
Oct 02, 2024 | 49.57 | 49.67 | 49.51 | 49.63 | 2,518 | +0.05(+0.11%) |
Oct 01, 2024 | 49.38 | 49.73 | 49.38 | 49.58 | 4,078 | -0.23(-0.46%) |
Sep 30, 2024 | 49.55 | 49.81 | 49.48 | 49.81 | 2,137 | +0.19(+0.39%) |
Sep 27, 2024 | 49.60 | 49.82 | 49.52 | 49.62 | 4,870 | +0.17(+0.34%) |
Sep 26, 2024 | 49.39 | 49.48 | 49.39 | 49.45 | 2,590 | +0.28(+0.58%) |
Sep 25, 2024 | 49.35 | 49.35 | 49.10 | 49.16 | 7,291 | -0.24(-0.48%) |
Sep 24, 2024 | 49.16 | 49.46 | 49.16 | 49.40 | 14,420 | +0.15(+0.31%) |
Sep 23, 2024 | 49.10 | 49.26 | 49.10 | 49.25 | 3,216 | +0.25(+0.50%) |
Sep 20, 2024 | 48.89 | 49.09 | 48.89 | 49.00 | 5,614 | -0.27(-0.55%) |
Sep 19, 2024 | 49.30 | 49.42 | 49.19 | 49.28 | 4,436 | +0.71(+1.46%) |
Sep 18, 2024 | 48.65 | 48.72 | 48.53 | 48.57 | 2,654 | -0.08(-0.16%) |
Sep 17, 2024 | 48.82 | 48.82 | 48.56 | 48.64 | 9,656 | +0.11(+0.22%) |
Sep 16, 2024 | 48.32 | 48.55 | 48.32 | 48.54 | 3,099 | +0.22(+0.45%) |
Sep 13, 2024 | 48.15 | 48.35 | 48.15 | 48.32 | 3,434 | +0.44(+0.92%) |
Sep 12, 2024 | 47.48 | 47.91 | 47.48 | 47.88 | 1,966 | +0.24(+0.49%) |
Sep 11, 2024 | 46.92 | 47.65 | 46.92 | 47.65 | 6,895 | +0.02(+0.03%) |
Sep 10, 2024 | 47.56 | 47.63 | 47.22 | 47.63 | 3,987 | +0.05(+0.09%) |
Sep 09, 2024 | 47.43 | 47.68 | 47.43 | 47.59 | 3,893 | +0.50(+1.06%) |
Sep 06, 2024 | 47.38 | 47.39 | 47.08 | 47.08 | 2,646 | -0.61(-1.29%) |
Sep 05, 2024 | 48.15 | 48.15 | 47.58 | 47.70 | 3,586 | -0.46(-0.96%) |
Sep 04, 2024 | 48.31 | 48.31 | 48.03 | 48.16 | 2,709 | -0.03(-0.06%) |
Sep 03, 2024 | 48.62 | 48.62 | 48.19 | 48.19 | 1,660 | -0.65(-1.33%) |
Aug 30, 2024 | 48.67 | 48.84 | 48.47 | 48.84 | 1,570 | +0.47(+0.97%) |
Aug 29, 2024 | 48.59 | 48.68 | 48.37 | 48.37 | 3,207 | +0.19(+0.40%) |
Aug 28, 2024 | 48.06 | 48.33 | 47.94 | 48.18 | 5,061 | -0.09(-0.19%) |
Aug 27, 2024 | 48.19 | 48.27 | 48.13 | 48.27 | 4,361 | +0.10(+0.21%) |
Aug 26, 2024 | 48.27 | 48.29 | 48.14 | 48.17 | 2,909 | -0.06(-0.12%) |
Aug 23, 2024 | 47.84 | 48.23 | 47.84 | 48.23 | 8,243 | +0.78(+1.65%) |
Aug 22, 2024 | 47.83 | 47.83 | 47.45 | 47.45 | 2,455 | -0.13(-0.27%) |
Aug 21, 2024 | 47.57 | 47.60 | 47.40 | 47.58 | 3,218 | +0.06(+0.13%) |
Aug 20, 2024 | 47.42 | 47.52 | 47.34 | 47.52 | 5,666 | -0.14(-0.29%) |
Aug 19, 2024 | 47.57 | 47.66 | 47.48 | 47.66 | 3,299 | +0.37(+0.79%) |
Aug 16, 2024 | 47.16 | 47.28 | 47.16 | 47.28 | 1,887 | +0.14(+0.29%) |
Aug 15, 2024 | 47.04 | 47.29 | 47.04 | 47.15 | 1,397 | +0.49(+1.06%) |
Aug 14, 2024 | 46.46 | 46.75 | 46.46 | 46.66 | 2,899 | +0.24(+0.51%) |
Aug 13, 2024 | 46.16 | 46.42 | 46.13 | 46.42 | 3,482 | +0.54(+1.17%) |
Aug 12, 2024 | 45.97 | 46.16 | 45.85 | 45.88 | 2,827 | -0.24(-0.52%) |
Aug 09, 2024 | 45.95 | 46.16 | 45.93 | 46.12 | 2,642 | +0.11(+0.25%) |
Aug 08, 2024 | 45.92 | 46.02 | 45.84 | 46.01 | 2,298 | +0.85(+1.88%) |
Aug 07, 2024 | 46.20 | 46.20 | 45.16 | 45.16 | 4,554 | -0.34(-0.75%) |
Aug 06, 2024 | 45.74 | 45.88 | 45.50 | 45.50 | 5,821 | +0.46(+1.01%) |
Aug 05, 2024 | 44.53 | 45.49 | 41.72 | 45.05 | 5,821 | -1.12(-2.42%) |
Aug 02, 2024 | 46.03 | 46.17 | 45.95 | 46.17 | 3,115 | -0.85(-1.81%) |