Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 51.08 | 51.14 | 50.25 | 50.38 | 93,018 | -0.98(-1.91%) |
Oct 17, 2024 | 50.93 | 51.59 | 50.50 | 51.36 | 195,168 | +0.34(+0.67%) |
Oct 16, 2024 | 50.60 | 51.19 | 50.26 | 51.02 | 87,152 | +0.92(+1.84%) |
Oct 15, 2024 | 49.98 | 50.73 | 49.95 | 50.10 | 111,787 | +0.11(+0.22%) |
Oct 14, 2024 | 50.43 | 50.47 | 49.98 | 49.99 | 91,694 | -0.61(-1.21%) |
Oct 11, 2024 | 50.87 | 51.33 | 50.43 | 50.60 | 119,996 | -0.84(-1.63%) |
Oct 10, 2024 | 51.75 | 51.95 | 51.38 | 51.44 | 182,216 | -0.19(-0.37%) |
Oct 09, 2024 | 51.74 | 52.49 | 51.54 | 51.63 | 148,684 | -0.11(-0.21%) |
Oct 08, 2024 | 52.08 | 52.39 | 51.30 | 51.74 | 140,384 | -0.23(-0.44%) |
Oct 07, 2024 | 52.50 | 52.50 | 51.73 | 51.97 | 112,678 | -0.53(-1.01%) |
Oct 04, 2024 | 52.16 | 52.86 | 52.00 | 52.50 | 99,196 | +0.80(+1.55%) |
Oct 03, 2024 | 52.19 | 52.26 | 51.51 | 51.70 | 85,560 | -0.56(-1.07%) |
Oct 02, 2024 | 52.93 | 53.14 | 52.05 | 52.26 | 112,317 | -0.57(-1.08%) |
Oct 01, 2024 | 53.10 | 53.25 | 52.52 | 52.83 | 115,737 | -0.28(-0.53%) |
Sep 30, 2024 | 53.08 | 53.43 | 52.80 | 53.11 | 112,684 | -0.28(-0.52%) |
Sep 27, 2024 | 53.72 | 54.11 | 52.83 | 53.39 | 133,073 | +0.27(+0.51%) |
Sep 26, 2024 | 52.35 | 53.43 | 52.09 | 53.12 | 119,117 | +1.29(+2.49%) |
Sep 25, 2024 | 52.71 | 52.71 | 51.80 | 51.83 | 205,276 | -0.61(-1.16%) |
Sep 24, 2024 | 52.61 | 53.00 | 52.28 | 52.44 | 98,617 | -0.13(-0.25%) |
Sep 23, 2024 | 52.59 | 52.87 | 52.22 | 52.57 | 114,334 | +0.30(+0.57%) |
Sep 20, 2024 | 52.49 | 52.84 | 52.02 | 52.27 | 561,460 | -0.63(-1.19%) |
Sep 19, 2024 | 52.99 | 53.63 | 52.41 | 52.90 | 137,898 | +0.81(+1.56%) |
Sep 18, 2024 | 51.90 | 53.13 | 51.64 | 52.09 | 121,962 | +0.41(+0.79%) |
Sep 17, 2024 | 52.10 | 52.56 | 51.62 | 51.68 | 107,464 | -0.04(-0.08%) |
Sep 16, 2024 | 52.44 | 52.44 | 51.51 | 51.72 | 151,234 | -0.73(-1.39%) |
Sep 13, 2024 | 51.40 | 52.58 | 51.17 | 52.45 | 106,204 | +1.49(+2.92%) |
Sep 12, 2024 | 51.27 | 51.27 | 50.50 | 50.96 | 108,427 | -0.06(-0.12%) |
Sep 11, 2024 | 50.96 | 51.10 | 49.85 | 51.02 | 100,947 | -0.26(-0.51%) |
Sep 10, 2024 | 51.60 | 51.93 | 50.71 | 51.28 | 121,087 | -0.32(-0.62%) |
Sep 09, 2024 | 52.26 | 52.44 | 51.57 | 51.60 | 193,509 | -0.65(-1.24%) |
Sep 06, 2024 | 53.85 | 54.10 | 52.22 | 52.25 | 142,139 | -1.33(-2.48%) |
Sep 05, 2024 | 53.42 | 53.85 | 53.22 | 53.58 | 87,024 | +0.32(+0.60%) |
Sep 04, 2024 | 53.64 | 53.87 | 52.79 | 53.26 | 95,689 | -0.35(-0.65%) |
Sep 03, 2024 | 54.05 | 54.47 | 53.29 | 53.61 | 100,804 | -0.69(-1.27%) |
Aug 30, 2024 | 54.70 | 55.07 | 53.25 | 54.30 | 147,049 | -0.55(-1.00%) |
Aug 29, 2024 | 54.64 | 54.93 | 54.23 | 54.85 | 67,148 | +0.40(+0.73%) |
Aug 28, 2024 | 54.01 | 54.51 | 53.99 | 54.45 | 100,475 | +0.00(+0.00%) |
Aug 27, 2024 | 54.22 | 54.47 | 53.77 | 54.45 | 63,460 | +0.10(+0.18%) |
Aug 26, 2024 | 54.27 | 54.90 | 54.09 | 54.35 | 90,179 | +0.43(+0.80%) |
Aug 23, 2024 | 53.23 | 54.33 | 52.87 | 53.92 | 109,269 | +1.09(+2.06%) |
Aug 22, 2024 | 52.99 | 53.00 | 52.51 | 52.83 | 67,593 | +0.02(+0.04%) |
Aug 21, 2024 | 52.93 | 53.06 | 52.28 | 52.81 | 93,399 | +0.31(+0.59%) |
Aug 20, 2024 | 53.04 | 53.24 | 52.22 | 52.50 | 73,733 | -0.77(-1.45%) |
Aug 19, 2024 | 53.23 | 53.70 | 53.09 | 53.27 | 79,961 | +0.04(+0.08%) |
Aug 16, 2024 | 52.72 | 53.34 | 52.72 | 53.23 | 145,318 | +0.51(+0.97%) |
Aug 15, 2024 | 52.39 | 53.04 | 52.02 | 52.72 | 114,833 | +0.78(+1.50%) |
Aug 14, 2024 | 52.60 | 52.66 | 51.64 | 51.94 | 81,493 | -0.42(-0.80%) |
Aug 13, 2024 | 51.62 | 52.56 | 51.03 | 52.36 | 100,976 | +1.08(+2.11%) |
Aug 12, 2024 | 52.01 | 52.09 | 50.92 | 51.28 | 122,261 | -0.91(-1.74%) |
Aug 09, 2024 | 52.22 | 52.24 | 50.89 | 52.19 | 196,783 | -0.03(-0.06%) |
Aug 08, 2024 | 49.80 | 52.23 | 49.65 | 52.22 | 188,342 | +2.52(+5.07%) |
Aug 07, 2024 | 50.01 | 50.25 | 49.40 | 49.70 | 161,947 | +0.08(+0.16%) |
Aug 06, 2024 | 49.62 | 50.00 | 49.05 | 49.62 | 138,192 | -0.07(-0.14%) |
Aug 05, 2024 | 50.80 | 50.80 | 49.28 | 49.69 | 171,918 | -2.41(-4.63%) |
Aug 02, 2024 | 51.68 | 52.45 | 50.90 | 52.10 | 180,477 | +0.07(+0.13%) |