Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 48.92 | 48.92 | 47.56 | 47.72 | 86,996 | -1.22(-2.49%) |
Oct 04, 2024 | 48.87 | 49.05 | 48.48 | 48.94 | 143,821 | +0.40(+0.82%) |
Oct 03, 2024 | 48.97 | 49.16 | 47.85 | 48.54 | 148,879 | -0.65(-1.32%) |
Oct 02, 2024 | 49.67 | 49.92 | 48.98 | 49.19 | 147,380 | -0.26(-0.53%) |
Oct 01, 2024 | 48.28 | 49.50 | 47.89 | 49.45 | 107,136 | +1.12(+2.32%) |
Sep 30, 2024 | 48.23 | 48.48 | 48.06 | 48.33 | 114,978 | +0.01(+0.02%) |
Sep 27, 2024 | 48.60 | 48.62 | 48.16 | 48.32 | 132,943 | -0.16(-0.33%) |
Sep 26, 2024 | 48.08 | 48.90 | 47.98 | 48.48 | 104,889 | +0.57(+1.19%) |
Sep 25, 2024 | 47.94 | 48.30 | 47.70 | 47.91 | 123,859 | +0.06(+0.13%) |
Sep 24, 2024 | 48.17 | 48.26 | 47.67 | 47.85 | 91,447 | -0.34(-0.70%) |
Sep 23, 2024 | 47.98 | 48.40 | 47.94 | 48.19 | 107,214 | +0.28(+0.57%) |
Sep 20, 2024 | 49.57 | 50.12 | 47.70 | 47.91 | 633,073 | -1.34(-2.72%) |
Sep 19, 2024 | 49.62 | 49.62 | 48.77 | 49.25 | 83,465 | -0.04(-0.08%) |
Sep 18, 2024 | 49.26 | 49.93 | 48.84 | 49.29 | 56,772 | +0.22(+0.45%) |
Sep 17, 2024 | 49.28 | 49.72 | 48.87 | 49.07 | 69,143 | +0.09(+0.18%) |
Sep 16, 2024 | 49.05 | 49.36 | 48.51 | 48.98 | 49,435 | +0.17(+0.35%) |
Sep 13, 2024 | 48.42 | 49.02 | 48.23 | 48.81 | 46,368 | +0.77(+1.60%) |
Sep 12, 2024 | 47.52 | 48.17 | 47.12 | 48.04 | 55,771 | +0.84(+1.78%) |
Sep 11, 2024 | 47.82 | 47.82 | 46.98 | 47.20 | 86,192 | -0.97(-2.01%) |
Sep 10, 2024 | 48.44 | 48.70 | 47.95 | 48.17 | 139,025 | -0.02(-0.04%) |
Sep 09, 2024 | 48.42 | 48.78 | 47.80 | 48.19 | 74,026 | -0.33(-0.68%) |
Sep 06, 2024 | 48.72 | 48.92 | 48.17 | 48.52 | 63,096 | -0.10(-0.21%) |
Sep 05, 2024 | 48.81 | 48.81 | 48.12 | 48.62 | 56,296 | +0.19(+0.39%) |
Sep 04, 2024 | 49.43 | 49.56 | 48.06 | 48.43 | 122,546 | -1.00(-2.03%) |
Sep 03, 2024 | 49.58 | 49.98 | 49.16 | 49.43 | 66,723 | -0.31(-0.62%) |
Aug 30, 2024 | 49.67 | 49.81 | 49.19 | 49.74 | 53,042 | +0.27(+0.54%) |
Aug 29, 2024 | 49.20 | 49.72 | 48.86 | 49.47 | 74,538 | +0.27(+0.54%) |
Aug 28, 2024 | 48.73 | 49.36 | 48.73 | 49.21 | 263,645 | +0.24(+0.49%) |
Aug 27, 2024 | 48.82 | 49.30 | 48.41 | 48.97 | 69,190 | +0.01(+0.02%) |
Aug 26, 2024 | 49.28 | 49.48 | 48.85 | 48.96 | 63,735 | +0.00(+0.00%) |
Aug 23, 2024 | 48.41 | 49.53 | 48.21 | 48.96 | 70,191 | +0.72(+1.50%) |
Aug 22, 2024 | 48.17 | 48.52 | 47.69 | 48.23 | 38,179 | -0.09(-0.19%) |
Aug 21, 2024 | 47.63 | 48.36 | 47.59 | 48.32 | 49,170 | +0.72(+1.52%) |
Aug 20, 2024 | 47.96 | 48.48 | 47.42 | 47.60 | 47,254 | -0.49(-1.01%) |
Aug 19, 2024 | 47.13 | 48.09 | 47.09 | 48.08 | 73,759 | +0.86(+1.83%) |
Aug 16, 2024 | 46.89 | 47.41 | 46.78 | 47.22 | 71,923 | +0.33(+0.70%) |
Aug 15, 2024 | 46.70 | 47.30 | 46.54 | 46.89 | 77,399 | +0.70(+1.53%) |
Aug 14, 2024 | 46.01 | 46.20 | 45.21 | 46.19 | 120,231 | +0.40(+0.87%) |
Aug 13, 2024 | 45.92 | 46.08 | 45.24 | 45.79 | 136,129 | +0.23(+0.50%) |
Aug 12, 2024 | 46.36 | 46.55 | 45.50 | 45.56 | 81,961 | -0.93(-2.01%) |
Aug 09, 2024 | 46.51 | 46.81 | 46.13 | 46.50 | 162,293 | +0.14(+0.30%) |
Aug 08, 2024 | 46.93 | 47.26 | 46.21 | 46.36 | 90,553 | -0.26(-0.55%) |
Aug 07, 2024 | 46.61 | 47.20 | 46.43 | 46.62 | 130,281 | +0.25(+0.54%) |
Aug 06, 2024 | 46.27 | 46.69 | 45.71 | 46.37 | 114,477 | +0.07(+0.15%) |
Aug 05, 2024 | 46.37 | 46.39 | 45.40 | 46.30 | 118,309 | -0.42(-0.89%) |
Aug 02, 2024 | 45.94 | 47.06 | 45.94 | 46.71 | 107,479 | +0.07(+0.15%) |