Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 51.28 | 51.28 | 50.65 | 50.73 | 14,268 | -1.03(-1.99%) |
Oct 14, 2024 | 51.64 | 52.04 | 51.62 | 51.76 | 18,243 | -0.10(-0.19%) |
Oct 11, 2024 | 51.42 | 51.96 | 51.42 | 51.86 | 23,010 | +0.20(+0.39%) |
Oct 10, 2024 | 51.38 | 51.73 | 51.38 | 51.66 | 12,889 | +0.20(+0.40%) |
Oct 09, 2024 | 51.11 | 51.53 | 51.00 | 51.46 | 19,809 | -0.37(-0.72%) |
Oct 08, 2024 | 51.96 | 51.96 | 51.44 | 51.83 | 43,690 | -1.26(-2.37%) |
Oct 07, 2024 | 52.86 | 53.12 | 52.80 | 53.09 | 33,908 | +0.45(+0.85%) |
Oct 04, 2024 | 52.51 | 52.64 | 52.34 | 52.64 | 17,548 | +0.50(+0.96%) |
Oct 03, 2024 | 52.24 | 52.40 | 51.90 | 52.14 | 27,935 | -0.95(-1.79%) |
Oct 02, 2024 | 52.94 | 53.12 | 52.74 | 53.09 | 43,389 | +0.71(+1.35%) |
Oct 01, 2024 | 52.00 | 52.40 | 51.86 | 52.38 | 29,103 | +0.24(+0.47%) |
Sep 30, 2024 | 52.43 | 52.51 | 52.00 | 52.14 | 52,333 | -0.41(-0.78%) |
Sep 27, 2024 | 52.59 | 52.83 | 52.46 | 52.55 | 65,669 | +0.15(+0.29%) |
Sep 26, 2024 | 52.19 | 52.48 | 52.00 | 52.40 | 73,923 | +1.81(+3.58%) |
Sep 25, 2024 | 51.06 | 51.06 | 50.59 | 50.59 | 38,056 | -0.92(-1.79%) |
Sep 24, 2024 | 50.87 | 51.54 | 50.87 | 51.51 | 46,084 | +1.47(+2.95%) |
Sep 23, 2024 | 49.82 | 50.14 | 49.82 | 50.04 | 22,229 | +0.40(+0.80%) |
Sep 20, 2024 | 49.68 | 49.73 | 49.57 | 49.64 | 19,417 | -0.14(-0.28%) |
Sep 19, 2024 | 49.54 | 49.80 | 49.44 | 49.78 | 16,571 | +0.87(+1.78%) |
Sep 18, 2024 | 48.94 | 49.45 | 48.80 | 48.91 | 32,310 | -0.16(-0.33%) |
Sep 17, 2024 | 49.14 | 49.22 | 48.96 | 49.07 | 20,412 | -0.03(-0.06%) |
Sep 16, 2024 | 49.01 | 49.10 | 48.90 | 49.10 | 23,249 | +0.27(+0.55%) |
Sep 13, 2024 | 48.75 | 48.91 | 48.75 | 48.83 | 20,522 | +0.44(+0.91%) |
Sep 12, 2024 | 48.06 | 48.39 | 48.00 | 48.39 | 21,141 | +0.34(+0.71%) |
Sep 11, 2024 | 47.72 | 48.05 | 47.37 | 48.05 | 24,770 | -0.02(-0.05%) |
Sep 10, 2024 | 48.11 | 48.11 | 47.74 | 48.07 | 29,981 | -0.31(-0.64%) |
Sep 09, 2024 | 48.24 | 48.46 | 48.18 | 48.38 | 16,702 | +0.28(+0.58%) |
Sep 06, 2024 | 49.02 | 49.02 | 48.03 | 48.10 | 52,372 | -0.82(-1.68%) |
Sep 05, 2024 | 48.92 | 49.05 | 48.74 | 48.92 | 21,176 | +0.09(+0.18%) |
Sep 04, 2024 | 48.74 | 49.06 | 48.71 | 48.83 | 81,144 | +0.05(+0.11%) |
Sep 03, 2024 | 49.29 | 49.29 | 48.75 | 48.77 | 40,894 | -0.80(-1.60%) |
Aug 30, 2024 | 49.59 | 49.64 | 49.34 | 49.57 | 18,099 | +0.06(+0.12%) |
Aug 29, 2024 | 49.46 | 49.67 | 49.41 | 49.51 | 15,080 | +0.15(+0.30%) |
Aug 28, 2024 | 49.59 | 49.59 | 49.23 | 49.36 | 12,603 | -0.48(-0.95%) |
Aug 27, 2024 | 49.71 | 49.89 | 49.70 | 49.84 | 12,997 | +0.29(+0.58%) |
Aug 26, 2024 | 49.74 | 49.76 | 49.55 | 49.55 | 12,945 | -0.20(-0.40%) |
Aug 23, 2024 | 49.25 | 49.81 | 49.25 | 49.75 | 32,128 | +0.93(+1.90%) |
Aug 22, 2024 | 49.33 | 49.33 | 48.82 | 48.82 | 22,392 | -0.76(-1.53%) |
Aug 21, 2024 | 49.48 | 49.67 | 49.46 | 49.58 | 14,547 | +0.12(+0.24%) |
Aug 20, 2024 | 49.58 | 49.60 | 49.36 | 49.46 | 21,233 | -0.27(-0.54%) |
Aug 19, 2024 | 49.34 | 49.86 | 49.34 | 49.73 | 25,305 | +0.61(+1.25%) |
Aug 16, 2024 | 48.91 | 49.15 | 48.91 | 49.12 | 25,762 | +0.51(+1.04%) |
Aug 15, 2024 | 48.48 | 48.82 | 48.45 | 48.61 | 34,975 | +0.41(+0.85%) |
Aug 14, 2024 | 48.29 | 48.34 | 48.11 | 48.20 | 14,530 | -0.17(-0.35%) |
Aug 13, 2024 | 47.98 | 48.45 | 47.98 | 48.37 | 18,184 | +0.44(+0.92%) |
Aug 12, 2024 | 48.05 | 48.15 | 47.91 | 47.93 | 38,383 | +0.12(+0.25%) |
Aug 09, 2024 | 47.82 | 47.91 | 47.65 | 47.81 | 31,999 | +0.15(+0.31%) |
Aug 08, 2024 | 47.25 | 47.70 | 47.25 | 47.66 | 16,061 | +0.94(+2.01%) |
Aug 07, 2024 | 47.32 | 47.38 | 46.63 | 46.72 | 28,983 | +0.72(+1.57%) |
Aug 06, 2024 | 45.73 | 46.38 | 45.73 | 46.00 | 55,006 | -0.09(-0.20%) |
Aug 05, 2024 | 45.23 | 46.29 | 45.23 | 46.09 | 92,051 | -1.72(-3.60%) |
Aug 02, 2024 | 48.04 | 48.04 | 47.70 | 47.81 | 21,990 | -0.67(-1.38%) |