Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 50.55 | 50.67 | 50.10 | 50.16 | 225,940 | -0.39(-0.77%) |
Oct 17, 2024 | 50.82 | 50.85 | 50.50 | 50.55 | 273,086 | -0.14(-0.28%) |
Oct 16, 2024 | 50.43 | 51.79 | 50.33 | 50.69 | 293,300 | +0.79(+1.58%) |
Oct 15, 2024 | 49.77 | 50.57 | 49.68 | 49.90 | 272,012 | +0.14(+0.28%) |
Oct 14, 2024 | 49.65 | 49.82 | 49.48 | 49.76 | 170,661 | +0.09(+0.18%) |
Oct 11, 2024 | 49.08 | 49.67 | 49.08 | 49.67 | 142,267 | +0.46(+0.93%) |
Oct 10, 2024 | 49.14 | 49.44 | 49.02 | 49.21 | 304,233 | -0.52(-1.05%) |
Oct 09, 2024 | 49.10 | 49.95 | 49.10 | 49.73 | 202,747 | +0.38(+0.77%) |
Oct 08, 2024 | 49.99 | 50.25 | 49.31 | 49.35 | 295,790 | -0.77(-1.54%) |
Oct 07, 2024 | 50.30 | 50.52 | 49.99 | 50.12 | 381,097 | -0.21(-0.42%) |
Oct 04, 2024 | 50.05 | 50.41 | 49.42 | 50.33 | 315,419 | +0.81(+1.64%) |
Oct 03, 2024 | 50.08 | 50.34 | 49.43 | 49.52 | 453,421 | -0.73(-1.45%) |
Oct 02, 2024 | 48.70 | 50.40 | 48.60 | 50.25 | 375,776 | +1.58(+3.25%) |
Oct 01, 2024 | 48.27 | 48.70 | 47.86 | 48.67 | 355,911 | +0.42(+0.87%) |
Sep 30, 2024 | 48.16 | 48.86 | 47.67 | 48.25 | 430,369 | +0.17(+0.35%) |
Sep 27, 2024 | 47.59 | 48.27 | 47.17 | 48.08 | 642,656 | +0.95(+2.02%) |
Sep 26, 2024 | 46.56 | 47.30 | 46.01 | 47.13 | 300,506 | +1.30(+2.84%) |
Sep 25, 2024 | 47.10 | 47.21 | 45.82 | 45.83 | 255,093 | -1.16(-2.47%) |
Sep 24, 2024 | 46.87 | 47.36 | 46.49 | 46.99 | 326,039 | +0.37(+0.79%) |
Sep 23, 2024 | 46.76 | 46.88 | 45.96 | 46.62 | 436,764 | +0.05(+0.11%) |
Sep 20, 2024 | 46.40 | 47.03 | 46.12 | 46.57 | 1,152,537 | +0.19(+0.41%) |
Sep 19, 2024 | 47.52 | 47.52 | 46.16 | 46.38 | 404,652 | -0.20(-0.43%) |
Sep 18, 2024 | 45.19 | 47.47 | 45.19 | 46.58 | 305,187 | -0.16(-0.34%) |
Sep 17, 2024 | 46.95 | 47.31 | 46.39 | 46.74 | 343,763 | +0.13(+0.28%) |
Sep 16, 2024 | 46.70 | 46.96 | 45.99 | 46.61 | 354,778 | -0.25(-0.53%) |
Sep 13, 2024 | 45.71 | 46.95 | 45.64 | 46.86 | 336,024 | +1.68(+3.72%) |
Sep 12, 2024 | 43.53 | 45.31 | 43.32 | 45.18 | 410,084 | +2.03(+4.70%) |
Sep 11, 2024 | 42.91 | 43.40 | 42.05 | 43.15 | 398,278 | +0.17(+0.40%) |
Sep 10, 2024 | 42.81 | 43.38 | 42.65 | 42.98 | 506,111 | +0.01(+0.02%) |
Sep 09, 2024 | 43.50 | 43.50 | 42.05 | 42.97 | 853,214 | -0.24(-0.56%) |
Sep 06, 2024 | 44.81 | 45.27 | 42.79 | 43.21 | 721,012 | -1.45(-3.25%) |
Sep 05, 2024 | 44.05 | 45.18 | 41.40 | 44.66 | 1,293,341 | -2.99(-6.27%) |
Sep 04, 2024 | 47.43 | 48.03 | 47.23 | 47.65 | 228,967 | +0.10(+0.21%) |
Sep 03, 2024 | 47.92 | 48.29 | 47.24 | 47.55 | 268,063 | -0.76(-1.57%) |
Aug 30, 2024 | 47.96 | 48.48 | 47.60 | 48.31 | 260,245 | +0.70(+1.47%) |
Aug 29, 2024 | 47.30 | 48.27 | 46.88 | 47.61 | 179,424 | +0.78(+1.67%) |
Aug 28, 2024 | 47.19 | 47.67 | 46.81 | 46.83 | 176,511 | -0.46(-0.97%) |
Aug 27, 2024 | 47.07 | 47.30 | 46.64 | 47.29 | 132,643 | +0.08(+0.17%) |
Aug 26, 2024 | 47.30 | 47.73 | 47.16 | 47.21 | 130,467 | +0.27(+0.58%) |
Aug 23, 2024 | 46.19 | 48.00 | 46.17 | 46.94 | 268,314 | +1.09(+2.38%) |
Aug 22, 2024 | 45.95 | 46.21 | 45.73 | 45.85 | 111,836 | +0.00(+0.00%) |
Aug 21, 2024 | 45.71 | 46.01 | 45.44 | 45.85 | 126,222 | +0.55(+1.21%) |
Aug 20, 2024 | 45.76 | 45.77 | 45.26 | 45.30 | 124,163 | -0.66(-1.44%) |
Aug 19, 2024 | 45.98 | 46.37 | 45.75 | 45.96 | 165,485 | +0.12(+0.26%) |
Aug 16, 2024 | 45.76 | 45.96 | 45.30 | 45.84 | 227,259 | +0.07(+0.15%) |
Aug 15, 2024 | 45.71 | 45.88 | 45.39 | 45.77 | 281,431 | +1.08(+2.42%) |
Aug 14, 2024 | 45.45 | 45.45 | 44.64 | 44.69 | 254,754 | -0.35(-0.78%) |
Aug 13, 2024 | 45.03 | 45.23 | 44.45 | 45.04 | 174,131 | +0.54(+1.21%) |
Aug 12, 2024 | 45.28 | 45.28 | 44.31 | 44.50 | 174,198 | -0.75(-1.66%) |
Aug 09, 2024 | 44.98 | 45.44 | 44.63 | 45.25 | 197,306 | +0.22(+0.49%) |
Aug 08, 2024 | 44.37 | 45.15 | 44.35 | 45.03 | 171,730 | +0.94(+2.13%) |
Aug 07, 2024 | 44.76 | 45.30 | 43.95 | 44.09 | 200,676 | -0.15(-0.34%) |
Aug 06, 2024 | 44.12 | 44.72 | 43.68 | 44.24 | 275,717 | +0.04(+0.09%) |
Aug 05, 2024 | 44.02 | 44.67 | 43.00 | 44.20 | 234,336 | -1.82(-3.95%) |
Aug 02, 2024 | 45.61 | 46.41 | 45.25 | 46.02 | 257,472 | -1.20(-2.54%) |