Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 52.46 | 52.84 | 52.44 | 52.78 | 67,638 | +0.33(+0.63%) |
Oct 08, 2024 | 52.17 | 52.51 | 52.16 | 52.45 | 65,721 | +0.51(+0.98%) |
Oct 07, 2024 | 52.29 | 52.34 | 51.89 | 51.94 | 75,242 | -0.46(-0.88%) |
Oct 04, 2024 | 52.32 | 52.40 | 51.99 | 52.40 | 198,641 | +0.43(+0.83%) |
Oct 03, 2024 | 51.99 | 52.15 | 51.79 | 51.97 | 209,949 | -0.09(-0.17%) |
Oct 02, 2024 | 51.98 | 52.10 | 51.69 | 52.06 | 99,058 | +0.04(+0.08%) |
Oct 01, 2024 | 52.54 | 52.56 | 51.81 | 52.02 | 192,767 | -0.56(-1.07%) |
Sep 30, 2024 | 52.23 | 52.61 | 52.05 | 52.58 | 128,489 | +0.28(+0.54%) |
Sep 27, 2024 | 52.49 | 52.56 | 52.20 | 52.30 | 182,607 | -0.05(-0.10%) |
Sep 26, 2024 | 52.50 | 52.50 | 52.15 | 52.35 | 89,602 | +0.23(+0.44%) |
Sep 25, 2024 | 52.16 | 52.28 | 52.00 | 52.12 | 162,530 | -0.10(-0.19%) |
Sep 24, 2024 | 52.11 | 52.22 | 51.86 | 52.22 | 87,593 | +0.24(+0.46%) |
Sep 23, 2024 | 52.00 | 52.10 | 51.90 | 51.98 | 342,877 | +0.09(+0.17%) |
Sep 20, 2024 | 52.02 | 52.06 | 51.73 | 51.89 | 135,439 | -0.18(-0.35%) |
Sep 19, 2024 | 52.07 | 52.27 | 51.87 | 52.07 | 103,421 | +0.86(+1.67%) |
Sep 18, 2024 | 51.44 | 51.85 | 51.16 | 51.21 | 164,220 | -0.12(-0.23%) |
Sep 17, 2024 | 51.58 | 51.66 | 51.20 | 51.33 | 110,897 | -0.05(-0.10%) |
Sep 16, 2024 | 51.27 | 51.39 | 51.16 | 51.38 | 173,659 | +0.04(+0.08%) |
Sep 13, 2024 | 51.17 | 51.43 | 51.11 | 51.34 | 87,526 | +0.25(+0.49%) |
Sep 12, 2024 | 50.73 | 51.10 | 50.51 | 51.09 | 119,351 | +0.40(+0.79%) |
Sep 11, 2024 | 50.21 | 50.74 | 49.39 | 50.69 | 156,933 | +0.58(+1.15%) |
Sep 10, 2024 | 50.13 | 50.16 | 49.65 | 50.12 | 57,380 | +0.14(+0.28%) |
Sep 09, 2024 | 49.83 | 50.09 | 49.66 | 49.98 | 279,612 | +0.53(+1.07%) |
Sep 06, 2024 | 50.34 | 50.43 | 49.39 | 49.45 | 121,547 | -0.75(-1.49%) |
Sep 05, 2024 | 50.36 | 50.61 | 50.00 | 50.20 | 126,073 | -0.16(-0.32%) |
Sep 04, 2024 | 50.25 | 50.66 | 50.22 | 50.36 | 262,107 | -0.09(-0.18%) |
Sep 03, 2024 | 51.33 | 51.33 | 50.24 | 50.45 | 159,519 | -1.18(-2.28%) |
Aug 30, 2024 | 51.37 | 51.65 | 51.04 | 51.62 | 1,191,505 | +0.46(+0.90%) |
Aug 29, 2024 | 51.47 | 51.69 | 51.13 | 51.16 | 132,831 | -0.09(-0.18%) |
Aug 28, 2024 | 51.52 | 51.59 | 50.98 | 51.25 | 115,614 | -0.35(-0.68%) |
Aug 27, 2024 | 51.35 | 51.66 | 51.32 | 51.60 | 98,814 | +0.07(+0.14%) |
Aug 26, 2024 | 51.67 | 51.80 | 51.37 | 51.53 | 266,185 | -0.06(-0.12%) |
Aug 23, 2024 | 51.27 | 51.65 | 51.16 | 51.59 | 143,044 | +0.65(+1.27%) |
Aug 22, 2024 | 51.61 | 51.65 | 50.87 | 50.94 | 278,137 | -0.46(-0.89%) |
Aug 21, 2024 | 51.32 | 51.54 | 51.20 | 51.40 | 207,115 | +0.16(+0.31%) |
Aug 20, 2024 | 51.36 | 51.49 | 51.18 | 51.24 | 130,087 | -0.16(-0.31%) |
Aug 19, 2024 | 50.89 | 51.40 | 50.89 | 51.40 | 145,876 | +0.54(+1.06%) |
Aug 16, 2024 | 50.56 | 50.89 | 50.56 | 50.86 | 85,119 | +0.15(+0.29%) |
Aug 15, 2024 | 50.38 | 50.71 | 50.33 | 50.71 | 164,990 | +0.82(+1.64%) |
Aug 14, 2024 | 49.79 | 49.95 | 49.55 | 49.90 | 86,317 | +0.19(+0.38%) |
Aug 13, 2024 | 49.16 | 49.72 | 49.16 | 49.71 | 257,930 | +0.87(+1.78%) |
Aug 12, 2024 | 48.95 | 49.09 | 48.71 | 48.84 | 140,977 | +0.03(+0.06%) |
Aug 09, 2024 | 48.51 | 48.90 | 48.43 | 48.81 | 128,264 | +0.25(+0.51%) |
Aug 08, 2024 | 48.04 | 48.67 | 47.83 | 48.56 | 111,199 | +1.10(+2.31%) |
Aug 07, 2024 | 48.37 | 48.67 | 47.43 | 47.46 | 171,340 | -0.38(-0.79%) |
Aug 06, 2024 | 47.65 | 48.48 | 47.44 | 47.84 | 370,433 | +0.44(+0.93%) |
Aug 05, 2024 | 46.86 | 48.01 | 46.75 | 47.40 | 245,361 | -1.56(-3.18%) |
Aug 02, 2024 | 49.08 | 49.34 | 48.61 | 48.96 | 337,663 | -0.74(-1.48%) |