Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 49.14 | 49.14 | 48.22 | 48.47 | 54,033 | -0.61(-1.24%) |
Sep 30, 2024 | 48.81 | 49.12 | 48.60 | 49.08 | 87,649 | +0.05(+0.10%) |
Sep 27, 2024 | 49.45 | 49.45 | 48.94 | 49.03 | 67,266 | -0.32(-0.65%) |
Sep 26, 2024 | 49.53 | 49.53 | 48.99 | 49.35 | 41,574 | +0.48(+0.98%) |
Sep 25, 2024 | 48.95 | 49.07 | 48.75 | 48.87 | 39,716 | -0.19(-0.38%) |
Sep 24, 2024 | 48.77 | 49.05 | 48.56 | 49.05 | 43,889 | +0.31(+0.65%) |
Sep 23, 2024 | 48.74 | 48.76 | 48.55 | 48.74 | 53,108 | +0.23(+0.47%) |
Sep 20, 2024 | 48.61 | 48.65 | 48.27 | 48.51 | 39,029 | -0.31(-0.63%) |
Sep 19, 2024 | 48.85 | 49.01 | 48.62 | 48.82 | 32,884 | +0.98(+2.05%) |
Sep 18, 2024 | 48.25 | 48.61 | 47.82 | 47.84 | 75,931 | -0.32(-0.66%) |
Sep 17, 2024 | 48.46 | 48.51 | 47.98 | 48.16 | 47,754 | -0.05(-0.09%) |
Sep 16, 2024 | 48.15 | 48.29 | 47.94 | 48.20 | 123,280 | +0.00(+0.01%) |
Sep 13, 2024 | 47.96 | 48.27 | 47.96 | 48.20 | 36,270 | +0.35(+0.73%) |
Sep 12, 2024 | 47.46 | 47.98 | 47.34 | 47.85 | 44,414 | +0.40(+0.84%) |
Sep 11, 2024 | 46.66 | 47.53 | 45.83 | 47.45 | 41,026 | +0.83(+1.78%) |
Sep 10, 2024 | 46.53 | 46.65 | 45.99 | 46.62 | 100,115 | +0.30(+0.65%) |
Sep 09, 2024 | 46.01 | 46.42 | 45.91 | 46.32 | 46,398 | +0.72(+1.58%) |
Sep 06, 2024 | 46.43 | 46.52 | 45.40 | 45.60 | 56,662 | -0.84(-1.81%) |
Sep 05, 2024 | 46.47 | 46.76 | 46.13 | 46.44 | 141,800 | -0.15(-0.32%) |
Sep 04, 2024 | 46.49 | 47.01 | 46.45 | 46.59 | 46,685 | -0.17(-0.36%) |
Sep 03, 2024 | 47.87 | 47.87 | 46.62 | 46.76 | 56,115 | -1.58(-3.27%) |
Aug 30, 2024 | 48.15 | 48.35 | 47.67 | 48.34 | 42,975 | +0.66(+1.38%) |
Aug 29, 2024 | 48.00 | 48.30 | 47.68 | 47.68 | 36,767 | -0.44(-0.91%) |
Aug 28, 2024 | 48.39 | 48.43 | 47.77 | 48.12 | 63,628 | -0.30(-0.62%) |
Aug 27, 2024 | 47.99 | 48.52 | 47.99 | 48.42 | 34,687 | +0.23(+0.48%) |
Aug 26, 2024 | 48.68 | 48.75 | 48.09 | 48.19 | 81,313 | -0.37(-0.76%) |
Aug 23, 2024 | 48.20 | 48.61 | 48.11 | 48.56 | 42,877 | +0.78(+1.63%) |
Aug 22, 2024 | 48.53 | 48.58 | 47.67 | 47.78 | 43,749 | -0.58(-1.20%) |
Aug 21, 2024 | 48.21 | 48.46 | 48.07 | 48.36 | 39,653 | +0.38(+0.79%) |
Aug 20, 2024 | 48.18 | 48.22 | 47.86 | 47.98 | 48,827 | -0.32(-0.66%) |
Aug 19, 2024 | 47.54 | 48.30 | 47.50 | 48.30 | 76,543 | +0.74(+1.56%) |
Aug 16, 2024 | 47.23 | 47.60 | 47.23 | 47.56 | 24,632 | +0.14(+0.29%) |
Aug 15, 2024 | 46.96 | 47.49 | 46.93 | 47.42 | 51,102 | +0.99(+2.13%) |
Aug 14, 2024 | 46.44 | 46.55 | 46.00 | 46.43 | 58,662 | +0.25(+0.54%) |
Aug 13, 2024 | 45.57 | 46.19 | 45.49 | 46.18 | 480,999 | +1.03(+2.28%) |
Aug 12, 2024 | 45.19 | 45.38 | 44.96 | 45.15 | 42,600 | +0.13(+0.29%) |
Aug 09, 2024 | 44.93 | 45.18 | 44.77 | 45.02 | 46,342 | +0.04(+0.09%) |
Aug 08, 2024 | 44.16 | 44.98 | 44.04 | 44.98 | 39,683 | +1.39(+3.19%) |
Aug 07, 2024 | 45.04 | 45.11 | 43.53 | 43.59 | 48,190 | -0.70(-1.58%) |
Aug 06, 2024 | 44.09 | 45.01 | 43.88 | 44.29 | 57,555 | +0.59(+1.35%) |
Aug 05, 2024 | 42.97 | 44.28 | 42.90 | 43.70 | 74,500 | -1.27(-2.82%) |
Aug 02, 2024 | 45.01 | 45.12 | 44.45 | 44.97 | 59,204 | -0.96(-2.09%) |