Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 48.54 | 48.62 | 48.47 | 48.47 | 4,294 | -0.96(-1.93%) |
Oct 02, 2024 | 49.27 | 49.43 | 49.22 | 49.43 | 517 | -0.02(-0.05%) |
Oct 01, 2024 | 50.60 | 50.60 | 49.31 | 49.45 | 23,470 | -1.05(-2.08%) |
Sep 30, 2024 | 50.44 | 50.66 | 50.28 | 50.50 | 6,870 | -0.28(-0.56%) |
Sep 27, 2024 | 51.43 | 51.43 | 50.78 | 50.78 | 515 | -0.61(-1.18%) |
Sep 26, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 307 | +1.95(+3.95%) |
Sep 25, 2024 | 49.98 | 49.98 | 49.15 | 49.44 | 6,190 | -0.34(-0.67%) |
Sep 24, 2024 | 49.45 | 49.93 | 49.45 | 49.77 | 1,809 | +0.54(+1.11%) |
Sep 23, 2024 | 49.02 | 49.35 | 49.02 | 49.23 | 414 | +0.39(+0.79%) |
Sep 20, 2024 | 49.03 | 49.23 | 48.71 | 48.84 | 5,461 | -1.09(-2.18%) |
Sep 19, 2024 | 49.87 | 50.25 | 49.49 | 49.93 | 1,272 | +1.85(+3.85%) |
Sep 18, 2024 | 48.33 | 48.94 | 48.08 | 48.08 | 1,065 | -0.35(-0.72%) |
Sep 17, 2024 | 48.76 | 48.76 | 48.16 | 48.43 | 12,353 | -0.44(-0.90%) |
Sep 16, 2024 | 48.36 | 48.87 | 48.34 | 48.87 | 1,307 | +0.80(+1.67%) |
Sep 13, 2024 | 48.20 | 48.20 | 47.90 | 48.07 | 849 | +0.24(+0.50%) |
Sep 12, 2024 | 47.88 | 47.88 | 47.83 | 47.83 | 394 | +0.73(+1.55%) |
Sep 11, 2024 | 46.45 | 47.10 | 46.45 | 47.10 | 171 | +0.52(+1.11%) |
Sep 10, 2024 | 46.60 | 46.66 | 46.12 | 46.58 | 11,414 | -0.40(-0.84%) |
Sep 09, 2024 | 46.96 | 46.98 | 46.96 | 46.98 | 886 | +0.83(+1.81%) |
Sep 06, 2024 | 46.02 | 46.29 | 45.99 | 46.14 | 2,882 | -1.68(-3.51%) |
Sep 05, 2024 | 47.61 | 48.00 | 47.61 | 47.82 | 2,900 | -0.11(-0.22%) |
Sep 04, 2024 | 47.77 | 48.08 | 47.77 | 47.93 | 1,852 | -0.26(-0.53%) |
Sep 03, 2024 | 49.47 | 49.48 | 48.16 | 48.19 | 23,139 | -2.11(-4.19%) |
Aug 30, 2024 | 49.74 | 50.30 | 49.74 | 50.30 | 6,976 | +0.51(+1.02%) |
Aug 29, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 96 | +0.33(+0.67%) |
Aug 28, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 70 | -0.38(-0.77%) |
Aug 27, 2024 | 49.55 | 49.84 | 49.55 | 49.84 | 868 | +0.48(+0.97%) |
Aug 26, 2024 | 49.55 | 49.55 | 49.16 | 49.36 | 1,435 | -0.48(-0.97%) |
Aug 23, 2024 | 49.77 | 49.84 | 49.70 | 49.84 | 694 | +1.78(+3.69%) |
Aug 22, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 49 | -0.62(-1.27%) |
Aug 21, 2024 | 48.55 | 48.68 | 48.55 | 48.68 | 327 | +0.84(+1.75%) |
Aug 20, 2024 | 47.85 | 48.02 | 47.85 | 47.85 | 3,550 | -0.25(-0.53%) |
Aug 19, 2024 | 47.81 | 48.11 | 47.81 | 48.10 | 10,334 | +1.10(+2.34%) |
Aug 16, 2024 | 46.71 | 47.05 | 46.71 | 47.00 | 933 | +0.53(+1.15%) |
Aug 15, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 153 | +1.03(+2.27%) |
Aug 14, 2024 | 45.43 | 45.45 | 45.30 | 45.44 | 2,177 | +0.37(+0.82%) |
Aug 13, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 317 | +1.55(+3.57%) |
Aug 12, 2024 | 43.80 | 43.83 | 43.51 | 43.51 | 10,445 | -0.10(-0.23%) |
Aug 09, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 205 | +0.35(+0.80%) |
Aug 08, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 130 | +1.34(+3.20%) |
Aug 07, 2024 | 43.05 | 43.05 | 41.92 | 41.92 | 400 | +0.40(+0.97%) |
Aug 06, 2024 | 40.92 | 41.52 | 40.66 | 41.52 | 4,005 | +0.21(+0.52%) |
Aug 05, 2024 | 40.95 | 41.48 | 40.95 | 41.31 | 4,440 | -1.99(-4.59%) |
Aug 02, 2024 | 43.52 | 43.52 | 42.88 | 43.30 | 2,000 | -1.50(-3.35%) |