Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 52.04 | 52.90 | 51.84 | 52.30 | 375,036 | +0.96(+1.87%) |
Oct 15, 2024 | 51.46 | 52.88 | 51.28 | 51.34 | 305,587 | +0.02(+0.04%) |
Oct 14, 2024 | 50.66 | 51.48 | 50.45 | 51.32 | 134,446 | +0.60(+1.18%) |
Oct 11, 2024 | 49.36 | 51.10 | 49.27 | 50.72 | 426,096 | +1.52(+3.09%) |
Oct 10, 2024 | 48.61 | 49.83 | 48.19 | 49.20 | 461,378 | +0.08(+0.16%) |
Oct 09, 2024 | 48.60 | 49.76 | 48.47 | 49.12 | 287,883 | +0.27(+0.55%) |
Oct 08, 2024 | 49.70 | 49.80 | 48.82 | 48.85 | 254,845 | -0.62(-1.25%) |
Oct 07, 2024 | 48.85 | 49.55 | 48.58 | 49.47 | 230,176 | +0.30(+0.61%) |
Oct 04, 2024 | 49.43 | 49.97 | 49.01 | 49.17 | 186,660 | +0.60(+1.24%) |
Oct 03, 2024 | 48.57 | 49.00 | 48.08 | 48.57 | 214,236 | -0.22(-0.45%) |
Oct 02, 2024 | 49.12 | 50.00 | 48.67 | 48.79 | 228,554 | -0.53(-1.07%) |
Oct 01, 2024 | 50.78 | 51.09 | 49.10 | 49.32 | 257,154 | -1.67(-3.28%) |
Sep 30, 2024 | 49.87 | 51.09 | 49.45 | 50.99 | 191,631 | +0.89(+1.78%) |
Sep 27, 2024 | 50.71 | 51.03 | 49.84 | 50.10 | 222,571 | -0.06(-0.12%) |
Sep 26, 2024 | 50.19 | 54.03 | 49.45 | 50.16 | 311,763 | +0.73(+1.48%) |
Sep 25, 2024 | 50.42 | 50.42 | 49.36 | 49.43 | 266,306 | -0.90(-1.79%) |
Sep 24, 2024 | 51.75 | 51.97 | 50.28 | 50.33 | 295,130 | -1.35(-2.61%) |
Sep 23, 2024 | 52.62 | 52.74 | 51.43 | 51.68 | 347,937 | -0.76(-1.45%) |
Sep 20, 2024 | 53.32 | 53.32 | 52.19 | 52.44 | 1,283,857 | -1.04(-1.94%) |
Sep 19, 2024 | 54.13 | 54.39 | 53.13 | 53.48 | 360,755 | +0.83(+1.58%) |
Sep 18, 2024 | 52.78 | 54.96 | 51.91 | 52.65 | 324,657 | -0.11(-0.21%) |
Sep 17, 2024 | 52.98 | 54.03 | 52.41 | 52.76 | 250,517 | +0.52(+1.00%) |
Sep 16, 2024 | 52.21 | 52.88 | 51.31 | 52.24 | 254,968 | +0.27(+0.52%) |
Sep 13, 2024 | 51.53 | 52.02 | 50.95 | 51.97 | 209,235 | +1.23(+2.42%) |
Sep 12, 2024 | 50.46 | 50.79 | 49.55 | 50.74 | 186,043 | +0.59(+1.18%) |
Sep 11, 2024 | 50.56 | 50.56 | 49.15 | 50.15 | 240,998 | -1.12(-2.18%) |
Sep 10, 2024 | 51.38 | 51.38 | 49.86 | 51.27 | 209,808 | +0.19(+0.37%) |
Sep 09, 2024 | 51.15 | 51.37 | 50.56 | 51.08 | 202,798 | +0.05(+0.10%) |
Sep 06, 2024 | 52.67 | 52.98 | 50.97 | 51.03 | 217,242 | -1.42(-2.71%) |
Sep 05, 2024 | 53.43 | 53.44 | 52.02 | 52.45 | 151,503 | -0.59(-1.11%) |
Sep 04, 2024 | 53.28 | 54.00 | 52.87 | 53.04 | 147,350 | -0.43(-0.80%) |
Sep 03, 2024 | 54.13 | 54.74 | 53.29 | 53.47 | 205,202 | -1.27(-2.32%) |
Aug 30, 2024 | 54.49 | 54.84 | 53.73 | 54.74 | 177,034 | +0.52(+0.96%) |
Aug 29, 2024 | 54.36 | 54.69 | 53.22 | 54.22 | 222,094 | +0.31(+0.58%) |
Aug 28, 2024 | 53.13 | 54.27 | 53.13 | 53.91 | 126,326 | +0.72(+1.35%) |
Aug 27, 2024 | 53.91 | 53.91 | 53.11 | 53.19 | 222,233 | -1.06(-1.95%) |
Aug 26, 2024 | 55.99 | 55.99 | 54.14 | 54.25 | 253,827 | -1.12(-2.02%) |
Aug 23, 2024 | 52.14 | 55.93 | 51.70 | 55.37 | 308,457 | +3.61(+6.97%) |
Aug 22, 2024 | 51.38 | 52.30 | 51.15 | 51.76 | 163,439 | +0.27(+0.52%) |
Aug 21, 2024 | 51.69 | 51.69 | 50.86 | 51.49 | 134,327 | +0.33(+0.65%) |
Aug 20, 2024 | 51.98 | 51.98 | 51.00 | 51.16 | 172,457 | -0.94(-1.80%) |
Aug 19, 2024 | 51.53 | 52.20 | 51.36 | 52.10 | 177,457 | +0.62(+1.20%) |
Aug 16, 2024 | 50.41 | 51.85 | 50.41 | 51.48 | 244,424 | +0.91(+1.80%) |
Aug 15, 2024 | 50.47 | 51.30 | 50.26 | 50.57 | 191,227 | +1.37(+2.78%) |
Aug 14, 2024 | 49.87 | 50.09 | 48.84 | 49.20 | 158,186 | -0.45(-0.91%) |
Aug 13, 2024 | 49.76 | 50.64 | 48.61 | 49.65 | 167,728 | +0.47(+0.96%) |
Aug 12, 2024 | 50.42 | 51.13 | 49.05 | 49.18 | 183,164 | -0.81(-1.62%) |
Aug 09, 2024 | 50.03 | 50.36 | 49.46 | 49.99 | 190,360 | -0.07(-0.14%) |
Aug 08, 2024 | 50.55 | 50.55 | 49.71 | 50.06 | 283,197 | +0.50(+1.01%) |
Aug 07, 2024 | 50.59 | 51.16 | 49.18 | 49.56 | 246,724 | -0.10(-0.20%) |
Aug 06, 2024 | 49.65 | 50.52 | 49.12 | 49.66 | 272,333 | -0.14(-0.28%) |
Aug 05, 2024 | 49.02 | 50.61 | 47.45 | 49.80 | 399,675 | -1.96(-3.79%) |
Aug 02, 2024 | 51.74 | 52.48 | 50.68 | 51.76 | 421,849 | -2.25(-4.17%) |