Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 50.55 | 50.68 | 49.84 | 50.18 | 145,392 | -0.28(-0.55%) |
Oct 17, 2024 | 50.32 | 50.80 | 49.99 | 50.46 | 179,783 | +0.19(+0.38%) |
Oct 16, 2024 | 50.18 | 50.84 | 50.03 | 50.27 | 386,001 | +0.68(+1.37%) |
Oct 15, 2024 | 49.45 | 50.63 | 49.26 | 49.59 | 256,275 | +0.36(+0.73%) |
Oct 14, 2024 | 48.76 | 49.31 | 48.47 | 49.23 | 130,660 | +0.45(+0.92%) |
Oct 11, 2024 | 47.82 | 49.00 | 47.82 | 48.78 | 222,694 | +1.33(+2.80%) |
Oct 10, 2024 | 47.38 | 47.70 | 47.17 | 47.45 | 94,855 | -0.06(-0.13%) |
Oct 09, 2024 | 46.81 | 47.70 | 46.67 | 47.51 | 134,528 | +0.72(+1.54%) |
Oct 08, 2024 | 47.05 | 47.22 | 46.73 | 46.79 | 101,559 | -0.13(-0.28%) |
Oct 07, 2024 | 46.96 | 47.20 | 46.53 | 46.92 | 136,544 | -0.20(-0.42%) |
Oct 04, 2024 | 46.86 | 47.27 | 46.58 | 47.12 | 152,856 | +1.05(+2.28%) |
Oct 03, 2024 | 45.89 | 46.18 | 45.46 | 46.07 | 238,686 | -0.05(-0.11%) |
Oct 02, 2024 | 46.13 | 46.74 | 45.95 | 46.12 | 125,096 | -0.03(-0.07%) |
Oct 01, 2024 | 47.30 | 47.30 | 45.90 | 46.15 | 264,268 | -1.39(-2.92%) |
Sep 30, 2024 | 47.11 | 47.63 | 46.87 | 47.54 | 527,092 | +0.49(+1.04%) |
Sep 27, 2024 | 47.30 | 47.51 | 46.89 | 47.05 | 365,858 | +0.02(+0.04%) |
Sep 26, 2024 | 46.87 | 47.14 | 46.48 | 47.03 | 675,741 | +0.60(+1.29%) |
Sep 25, 2024 | 47.14 | 47.14 | 46.37 | 46.43 | 1,090,632 | -0.71(-1.50%) |
Sep 24, 2024 | 47.71 | 47.90 | 46.96 | 47.14 | 141,949 | -0.46(-0.96%) |
Sep 23, 2024 | 48.14 | 48.30 | 47.48 | 47.59 | 276,592 | -0.34(-0.70%) |
Sep 20, 2024 | 48.32 | 48.32 | 47.78 | 47.93 | 299,816 | -0.54(-1.12%) |
Sep 19, 2024 | 48.16 | 48.53 | 47.58 | 48.47 | 330,703 | +1.31(+2.77%) |
Sep 18, 2024 | 47.00 | 48.14 | 46.68 | 47.17 | 415,709 | +0.23(+0.49%) |
Sep 17, 2024 | 46.96 | 47.55 | 46.73 | 46.94 | 134,515 | +0.23(+0.49%) |
Sep 16, 2024 | 46.45 | 46.80 | 46.19 | 46.71 | 151,210 | +0.52(+1.14%) |
Sep 13, 2024 | 45.81 | 46.29 | 45.81 | 46.19 | 170,309 | +0.71(+1.57%) |
Sep 12, 2024 | 45.75 | 46.06 | 45.20 | 45.47 | 188,827 | -0.04(-0.09%) |
Sep 11, 2024 | 45.41 | 45.63 | 44.40 | 45.51 | 220,453 | -0.39(-0.84%) |
Sep 10, 2024 | 46.71 | 46.71 | 45.10 | 45.90 | 209,650 | -0.68(-1.47%) |
Sep 09, 2024 | 46.06 | 46.76 | 45.91 | 46.58 | 232,207 | +0.86(+1.89%) |
Sep 06, 2024 | 46.85 | 47.19 | 45.59 | 45.72 | 283,931 | -1.03(-2.20%) |
Sep 05, 2024 | 47.48 | 47.69 | 46.59 | 46.75 | 162,105 | -0.46(-0.97%) |
Sep 04, 2024 | 47.68 | 48.02 | 47.00 | 47.21 | 452,152 | -0.57(-1.20%) |
Sep 03, 2024 | 47.98 | 48.43 | 47.60 | 47.78 | 312,765 | -0.48(-0.99%) |
Aug 30, 2024 | 47.90 | 48.32 | 47.76 | 48.26 | 137,066 | +0.53(+1.10%) |
Aug 29, 2024 | 47.94 | 48.09 | 47.10 | 47.73 | 293,407 | +0.19(+0.40%) |
Aug 28, 2024 | 47.00 | 47.80 | 47.00 | 47.54 | 380,055 | +0.40(+0.84%) |
Aug 27, 2024 | 47.12 | 47.25 | 46.86 | 47.15 | 156,329 | -0.10(-0.21%) |
Aug 26, 2024 | 47.81 | 47.89 | 47.18 | 47.24 | 181,262 | -0.19(-0.40%) |
Aug 23, 2024 | 46.15 | 47.79 | 46.15 | 47.43 | 672,567 | +1.55(+3.37%) |
Aug 22, 2024 | 45.71 | 46.10 | 45.60 | 45.89 | 136,481 | +0.27(+0.59%) |
Aug 21, 2024 | 45.82 | 45.82 | 45.23 | 45.62 | 454,447 | -0.01(-0.02%) |
Aug 20, 2024 | 45.89 | 45.89 | 45.55 | 45.63 | 153,904 | -0.50(-1.07%) |
Aug 19, 2024 | 45.69 | 46.13 | 45.58 | 46.13 | 213,472 | +0.42(+0.91%) |
Aug 16, 2024 | 45.06 | 45.84 | 45.06 | 45.71 | 287,022 | +0.53(+1.18%) |
Aug 15, 2024 | 45.12 | 45.65 | 45.11 | 45.17 | 223,569 | +0.78(+1.76%) |
Aug 14, 2024 | 44.57 | 44.59 | 44.11 | 44.39 | 160,817 | +0.02(+0.04%) |
Aug 13, 2024 | 44.25 | 44.42 | 43.73 | 44.37 | 270,303 | +0.40(+0.90%) |
Aug 12, 2024 | 44.66 | 45.34 | 43.81 | 43.98 | 1,390,794 | -0.25(-0.56%) |
Aug 09, 2024 | 44.21 | 44.36 | 44.00 | 44.22 | 66,801 | +0.02(+0.04%) |
Aug 08, 2024 | 43.93 | 44.30 | 43.87 | 44.20 | 159,508 | +0.79(+1.83%) |
Aug 07, 2024 | 44.31 | 44.78 | 43.38 | 43.41 | 161,139 | -0.33(-0.75%) |
Aug 06, 2024 | 43.47 | 44.32 | 42.96 | 43.74 | 247,331 | +0.39(+0.89%) |
Aug 05, 2024 | 42.75 | 43.74 | 42.14 | 43.35 | 458,157 | -1.06(-2.39%) |
Aug 02, 2024 | 44.88 | 44.92 | 43.76 | 44.41 | 442,095 | -1.58(-3.43%) |