Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 48.86 | 49.07 | 48.25 | 48.36 | 2,974,206 | -0.56(-1.14%) |
Sep 30, 2024 | 49.43 | 49.56 | 48.51 | 48.92 | 2,448,844 | -0.44(-0.89%) |
Sep 27, 2024 | 49.07 | 49.70 | 48.91 | 49.36 | 2,432,589 | -0.06(-0.12%) |
Sep 26, 2024 | 49.32 | 49.74 | 49.24 | 49.42 | 2,091,750 | -0.07(-0.14%) |
Sep 25, 2024 | 49.88 | 49.98 | 49.40 | 49.49 | 1,538,421 | -0.16(-0.32%) |
Sep 24, 2024 | 50.20 | 50.29 | 49.41 | 49.65 | 2,307,359 | -0.80(-1.59%) |
Sep 23, 2024 | 50.91 | 51.02 | 50.23 | 50.45 | 2,078,864 | -0.76(-1.48%) |
Sep 20, 2024 | 51.15 | 51.74 | 51.15 | 51.21 | 5,845,484 | +0.37(+0.73%) |
Sep 19, 2024 | 50.90 | 50.98 | 50.46 | 50.84 | 1,816,936 | -0.24(-0.47%) |
Sep 18, 2024 | 51.34 | 51.91 | 50.97 | 51.08 | 2,465,132 | -0.44(-0.85%) |
Sep 17, 2024 | 51.54 | 52.19 | 51.37 | 51.52 | 1,418,909 | -0.04(-0.08%) |
Sep 16, 2024 | 51.37 | 52.11 | 51.37 | 51.56 | 1,794,211 | +0.47(+0.92%) |
Sep 13, 2024 | 49.84 | 51.16 | 49.78 | 51.09 | 2,014,662 | +1.31(+2.63%) |
Sep 12, 2024 | 48.92 | 50.01 | 48.83 | 49.78 | 1,991,959 | +0.64(+1.30%) |
Sep 11, 2024 | 51.25 | 51.26 | 48.78 | 49.14 | 4,040,863 | -1.96(-3.84%) |
Sep 10, 2024 | 51.74 | 52.80 | 50.80 | 51.10 | 3,597,175 | -0.64(-1.24%) |
Sep 09, 2024 | 51.89 | 52.24 | 51.54 | 51.74 | 2,935,618 | -0.15(-0.29%) |
Sep 06, 2024 | 51.20 | 52.17 | 51.20 | 51.89 | 2,627,729 | +0.55(+1.07%) |
Sep 05, 2024 | 51.86 | 52.33 | 51.28 | 51.34 | 2,263,299 | -0.30(-0.58%) |
Sep 04, 2024 | 51.29 | 51.69 | 50.91 | 51.64 | 2,152,378 | +0.29(+0.56%) |
Sep 03, 2024 | 49.96 | 51.39 | 49.84 | 51.35 | 2,603,665 | +1.63(+3.28%) |
Aug 30, 2024 | 49.01 | 49.93 | 49.01 | 49.72 | 3,372,806 | +0.47(+0.95%) |
Aug 29, 2024 | 49.63 | 50.11 | 48.35 | 49.25 | 3,386,372 | -0.92(-1.83%) |
Aug 28, 2024 | 49.83 | 50.46 | 49.59 | 50.17 | 3,514,850 | +0.33(+0.66%) |
Aug 27, 2024 | 50.63 | 50.76 | 49.54 | 49.84 | 3,198,913 | -0.60(-1.19%) |
Aug 26, 2024 | 50.93 | 50.99 | 50.09 | 50.44 | 3,185,161 | -0.36(-0.71%) |
Aug 23, 2024 | 50.60 | 50.99 | 50.51 | 50.80 | 1,914,287 | +0.20(+0.40%) |
Aug 22, 2024 | 50.72 | 50.92 | 50.15 | 50.60 | 1,664,840 | +0.01(+0.02%) |
Aug 21, 2024 | 50.46 | 50.95 | 50.35 | 50.59 | 1,659,237 | +0.22(+0.44%) |
Aug 20, 2024 | 49.60 | 50.57 | 49.60 | 50.37 | 1,910,419 | +0.42(+0.84%) |