Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 50.70 | 51.19 | 50.39 | 50.63 | 1,255,467 | -0.23(-0.45%) |
Oct 10, 2024 | 50.15 | 51.30 | 50.15 | 50.86 | 2,097,427 | +0.70(+1.40%) |
Oct 09, 2024 | 49.47 | 50.37 | 49.47 | 50.16 | 1,440,292 | +0.65(+1.31%) |
Oct 08, 2024 | 49.63 | 49.81 | 49.06 | 49.51 | 1,538,354 | -0.04(-0.08%) |
Oct 07, 2024 | 51.94 | 51.94 | 49.33 | 49.55 | 3,556,784 | -2.59(-4.97%) |
Oct 04, 2024 | 52.41 | 52.42 | 51.86 | 52.14 | 798,202 | -0.43(-0.82%) |
Oct 03, 2024 | 53.25 | 53.29 | 52.45 | 52.57 | 1,549,071 | -0.72(-1.35%) |
Oct 02, 2024 | 53.04 | 53.45 | 52.96 | 53.29 | 475,183 | +0.01(+0.02%) |
Oct 01, 2024 | 53.27 | 53.54 | 53.00 | 53.28 | 1,576,502 | -0.01(-0.02%) |
Sep 30, 2024 | 53.65 | 53.83 | 53.01 | 53.29 | 671,690 | -0.35(-0.65%) |
Sep 27, 2024 | 53.51 | 53.82 | 53.41 | 53.64 | 1,270,260 | +0.10(+0.19%) |
Sep 26, 2024 | 53.43 | 53.71 | 53.09 | 53.54 | 946,739 | +0.28(+0.53%) |
Sep 25, 2024 | 52.77 | 53.34 | 52.70 | 53.26 | 1,375,731 | +0.72(+1.37%) |
Sep 24, 2024 | 52.41 | 52.70 | 52.20 | 52.54 | 626,810 | -0.08(-0.15%) |
Sep 23, 2024 | 52.48 | 52.78 | 52.30 | 52.62 | 539,673 | +0.14(+0.27%) |
Sep 20, 2024 | 51.93 | 52.49 | 51.70 | 52.48 | 1,641,758 | +0.56(+1.08%) |
Sep 19, 2024 | 52.69 | 53.06 | 51.66 | 51.92 | 814,390 | -0.71(-1.35%) |
Sep 18, 2024 | 52.95 | 53.09 | 52.36 | 52.63 | 518,486 | -0.48(-0.90%) |
Sep 17, 2024 | 53.33 | 53.62 | 52.93 | 53.11 | 707,097 | -0.25(-0.47%) |
Sep 16, 2024 | 53.46 | 53.68 | 53.17 | 53.36 | 1,073,607 | -0.01(-0.02%) |
Sep 13, 2024 | 52.97 | 53.56 | 52.63 | 53.37 | 659,569 | +0.47(+0.89%) |
Sep 12, 2024 | 51.35 | 53.01 | 51.35 | 52.90 | 1,397,790 | +1.52(+2.96%) |
Sep 11, 2024 | 51.11 | 51.48 | 51.01 | 51.38 | 1,629,505 | +0.14(+0.27%) |
Sep 10, 2024 | 51.46 | 51.67 | 50.90 | 51.24 | 1,323,913 | -0.23(-0.45%) |
Sep 09, 2024 | 51.30 | 51.62 | 51.15 | 51.47 | 1,790,257 | +0.34(+0.66%) |
Sep 06, 2024 | 51.41 | 51.59 | 50.88 | 51.13 | 691,381 | -0.24(-0.47%) |
Sep 05, 2024 | 51.72 | 52.04 | 50.99 | 51.37 | 621,939 | -0.08(-0.16%) |
Sep 04, 2024 | 51.02 | 51.54 | 50.98 | 51.45 | 677,474 | +0.22(+0.43%) |
Sep 03, 2024 | 50.74 | 51.37 | 50.64 | 51.23 | 2,557,261 | +0.48(+0.95%) |
Aug 30, 2024 | 50.75 | 0 | +0.28(+0.55%) | |||
Aug 29, 2024 | 50.50 | 50.65 | 50.06 | 50.47 | 657,961 | -0.11(-0.22%) |
Aug 28, 2024 | 50.46 | 50.72 | 50.22 | 50.58 | 561,671 | +0.16(+0.32%) |
Aug 27, 2024 | 50.36 | 50.63 | 50.11 | 50.42 | 415,123 | -0.10(-0.20%) |
Aug 26, 2024 | 50.36 | 50.62 | 50.31 | 50.52 | 559,700 | +0.14(+0.28%) |
Aug 23, 2024 | 50.42 | 50.73 | 50.26 | 50.38 | 346,073 | -0.01(-0.02%) |
Aug 22, 2024 | 50.44 | 50.67 | 50.08 | 50.39 | 860,898 | +0.03(+0.06%) |
Aug 21, 2024 | 50.50 | 50.68 | 50.19 | 50.36 | 525,908 | -0.18(-0.36%) |
Aug 20, 2024 | 50.12 | 50.66 | 49.89 | 50.54 | 744,357 | +0.39(+0.78%) |
Aug 19, 2024 | 50.05 | 50.30 | 49.96 | 50.15 | 1,447,883 | +0.09(+0.18%) |
Aug 16, 2024 | 49.75 | 50.14 | 49.64 | 50.06 | 1,209,584 | +0.27(+0.54%) |
Aug 15, 2024 | 49.82 | 50.00 | 49.46 | 49.79 | 521,671 | +0.17(+0.34%) |
Aug 14, 2024 | 49.16 | 49.89 | 49.05 | 49.62 | 834,062 | +0.46(+0.94%) |
Aug 13, 2024 | 48.82 | 49.33 | 48.79 | 49.16 | 1,047,780 | +0.35(+0.72%) |
Aug 12, 2024 | 49.10 | 49.25 | 48.68 | 48.81 | 1,163,992 | -0.34(-0.69%) |
Aug 09, 2024 | 49.12 | 49.43 | 48.53 | 49.15 | 1,479,711 | -0.49(-0.99%) |
Aug 08, 2024 | 49.22 | 50.09 | 49.22 | 49.64 | 2,047,231 | +0.34(+0.69%) |
Aug 07, 2024 | 50.00 | 50.21 | 49.18 | 49.30 | 1,205,177 | -0.43(-0.86%) |
Aug 06, 2024 | 48.95 | 50.01 | 48.61 | 49.73 | 2,828,416 | +0.02(+0.04%) |
Aug 02, 2024 | 49.71 | 0 | +0.80(+1.64%) |