Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 48.41 | 48.57 | 48.27 | 48.55 | 13,675 | +0.74(+1.55%) |
Oct 17, 2024 | 47.75 | 47.82 | 47.53 | 47.81 | 60,269 | +0.07(+0.15%) |
Oct 16, 2024 | 48.06 | 48.06 | 47.62 | 47.74 | 228,177 | -0.46(-0.95%) |
Oct 15, 2024 | 50.49 | 50.49 | 48.07 | 48.20 | 617,211 | -2.36(-4.67%) |
Oct 14, 2024 | 50.11 | 50.68 | 50.11 | 50.56 | 12,957 | +0.50(+1.00%) |
Oct 11, 2024 | 49.77 | 50.09 | 49.77 | 50.06 | 21,584 | +0.25(+0.50%) |
Oct 10, 2024 | 49.85 | 49.89 | 49.65 | 49.81 | 39,405 | -0.50(-0.99%) |
Oct 09, 2024 | 50.08 | 50.31 | 50.08 | 50.31 | 14,985 | +0.34(+0.67%) |
Oct 08, 2024 | 49.82 | 49.97 | 49.82 | 49.97 | 9,815 | +0.13(+0.27%) |
Oct 07, 2024 | 49.89 | 50.02 | 49.76 | 49.84 | 19,340 | -0.50(-0.99%) |
Oct 04, 2024 | 50.07 | 50.34 | 50.00 | 50.34 | 11,307 | +0.34(+0.67%) |
Oct 03, 2024 | 49.97 | 50.11 | 49.86 | 50.00 | 16,450 | -0.34(-0.68%) |
Oct 02, 2024 | 50.28 | 50.51 | 50.20 | 50.34 | 41,984 | +0.08(+0.16%) |
Oct 01, 2024 | 50.85 | 50.85 | 49.97 | 50.26 | 196,868 | -0.60(-1.18%) |
Sep 30, 2024 | 51.00 | 51.00 | 50.56 | 50.86 | 11,122 | -0.35(-0.68%) |
Sep 27, 2024 | 51.41 | 51.50 | 51.12 | 51.21 | 9,738 | +0.12(+0.23%) |
Sep 26, 2024 | 51.13 | 51.24 | 50.90 | 51.09 | 34,720 | +1.33(+2.67%) |
Sep 25, 2024 | 50.00 | 50.12 | 49.71 | 49.76 | 53,038 | -0.17(-0.34%) |
Sep 24, 2024 | 49.74 | 50.03 | 49.71 | 49.93 | 324,653 | +0.45(+0.91%) |
Sep 23, 2024 | 49.43 | 49.52 | 49.38 | 49.48 | 39,871 | +0.10(+0.20%) |
Sep 20, 2024 | 49.62 | 49.62 | 49.36 | 49.38 | 15,037 | -0.91(-1.81%) |
Sep 19, 2024 | 50.20 | 50.45 | 50.07 | 50.29 | 15,553 | +1.27(+2.59%) |
Sep 18, 2024 | 49.31 | 49.85 | 48.93 | 49.02 | 24,674 | -0.31(-0.63%) |
Sep 17, 2024 | 49.65 | 49.69 | 49.19 | 49.33 | 530,924 | +0.02(+0.04%) |
Sep 16, 2024 | 49.35 | 49.35 | 49.14 | 49.31 | 13,456 | -0.16(-0.32%) |
Sep 13, 2024 | 49.16 | 49.47 | 49.16 | 49.47 | 18,533 | +0.38(+0.77%) |
Sep 12, 2024 | 48.63 | 49.09 | 48.62 | 49.09 | 11,854 | +0.25(+0.51%) |
Sep 11, 2024 | 48.17 | 48.93 | 47.70 | 48.84 | 24,735 | +1.13(+2.37%) |
Sep 10, 2024 | 47.90 | 47.98 | 47.36 | 47.71 | 554,774 | -0.51(-1.06%) |
Sep 09, 2024 | 48.25 | 48.30 | 47.95 | 48.22 | 13,172 | +0.38(+0.79%) |
Sep 06, 2024 | 48.26 | 48.26 | 47.72 | 47.84 | 65,506 | -0.90(-1.85%) |
Sep 05, 2024 | 48.96 | 49.02 | 48.74 | 48.74 | 19,385 | -0.25(-0.51%) |
Sep 04, 2024 | 48.68 | 49.21 | 48.68 | 48.99 | 201,583 | -0.32(-0.65%) |
Sep 03, 2024 | 50.43 | 50.43 | 49.15 | 49.31 | 82,227 | -1.48(-2.91%) |
Aug 30, 2024 | 50.75 | 50.79 | 50.40 | 50.79 | 89,553 | +0.30(+0.59%) |
Aug 29, 2024 | 50.77 | 51.10 | 50.41 | 50.49 | 75,961 | +0.14(+0.28%) |
Aug 28, 2024 | 50.43 | 50.49 | 50.06 | 50.35 | 29,728 | -0.09(-0.18%) |
Aug 27, 2024 | 50.15 | 50.58 | 50.09 | 50.44 | 34,664 | +0.28(+0.56%) |
Aug 26, 2024 | 50.42 | 50.42 | 50.11 | 50.16 | 48,539 | -0.38(-0.75%) |
Aug 23, 2024 | 50.29 | 50.70 | 50.26 | 50.54 | 39,556 | +0.38(+0.76%) |
Aug 22, 2024 | 50.84 | 50.84 | 50.03 | 50.16 | 32,191 | -0.68(-1.34%) |
Aug 21, 2024 | 50.54 | 50.87 | 50.42 | 50.84 | 12,452 | +0.68(+1.36%) |
Aug 20, 2024 | 50.36 | 50.36 | 49.97 | 50.16 | 207,782 | -0.23(-0.46%) |
Aug 19, 2024 | 49.94 | 50.43 | 49.83 | 50.39 | 826,466 | +0.58(+1.16%) |
Aug 16, 2024 | 49.51 | 49.88 | 49.51 | 49.81 | 11,181 | +0.15(+0.30%) |
Aug 15, 2024 | 49.35 | 49.69 | 49.31 | 49.66 | 12,811 | +1.08(+2.22%) |
Aug 14, 2024 | 48.60 | 48.70 | 48.34 | 48.58 | 257,980 | +0.17(+0.35%) |
Aug 13, 2024 | 47.93 | 48.41 | 47.91 | 48.41 | 47,881 | +0.71(+1.49%) |
Aug 12, 2024 | 47.86 | 47.91 | 47.63 | 47.70 | 27,367 | -0.12(-0.25%) |
Aug 09, 2024 | 47.47 | 47.97 | 47.43 | 47.82 | 1,321,710 | -0.09(-0.19%) |
Aug 08, 2024 | 47.48 | 48.01 | 47.29 | 47.91 | 82,633 | +1.01(+2.15%) |
Aug 07, 2024 | 47.82 | 47.92 | 46.89 | 46.90 | 72,036 | +0.29(+0.62%) |
Aug 06, 2024 | 46.28 | 47.08 | 46.28 | 46.61 | 966,999 | +0.39(+0.84%) |
Aug 05, 2024 | 44.94 | 46.55 | 44.84 | 46.22 | 126,166 | -0.45(-0.96%) |
Aug 02, 2024 | 46.88 | 46.97 | 46.34 | 46.67 | 178,872 | -1.19(-2.49%) |