Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 50.85 | 51.08 | 50.85 | 51.06 | 4,105 | +0.05(+0.10%) |
Oct 08, 2024 | 50.96 | 51.02 | 50.80 | 51.01 | 7,486 | +0.06(+0.12%) |
Oct 07, 2024 | 51.05 | 51.11 | 50.84 | 50.95 | 2,456 | -0.34(-0.66%) |
Oct 04, 2024 | 51.00 | 51.29 | 51.00 | 51.29 | 3,246 | +0.26(+0.51%) |
Oct 03, 2024 | 51.02 | 51.04 | 50.82 | 51.02 | 9,583 | -0.22(-0.42%) |
Oct 02, 2024 | 51.32 | 51.34 | 51.15 | 51.24 | 26,834 | -0.14(-0.26%) |
Oct 01, 2024 | 51.74 | 51.74 | 51.08 | 51.38 | 11,456 | -0.31(-0.61%) |
Sep 30, 2024 | 51.76 | 51.85 | 51.54 | 51.69 | 104,221 | +0.04(+0.08%) |
Sep 27, 2024 | 52.02 | 52.13 | 51.65 | 51.65 | 9,463 | -0.41(-0.79%) |
Sep 26, 2024 | 51.95 | 52.09 | 51.84 | 52.06 | 6,055 | +0.94(+1.84%) |
Sep 25, 2024 | 51.57 | 51.57 | 51.12 | 51.12 | 9,378 | -0.31(-0.60%) |
Sep 24, 2024 | 51.27 | 51.46 | 51.19 | 51.43 | 10,221 | +0.26(+0.51%) |
Sep 23, 2024 | 50.97 | 51.28 | 50.97 | 51.17 | 24,465 | +0.23(+0.45%) |
Sep 20, 2024 | 51.07 | 51.07 | 50.78 | 50.94 | 493,302 | -0.40(-0.78%) |
Sep 19, 2024 | 51.19 | 51.41 | 51.09 | 51.34 | 8,866 | +0.89(+1.76%) |
Sep 18, 2024 | 50.53 | 51.03 | 50.40 | 50.45 | 4,656 | -0.04(-0.08%) |
Sep 17, 2024 | 50.74 | 50.76 | 50.48 | 50.49 | 24,461 | -0.29(-0.58%) |
Sep 16, 2024 | 50.57 | 50.78 | 50.48 | 50.78 | 7,562 | +0.39(+0.78%) |
Sep 13, 2024 | 50.54 | 50.54 | 50.29 | 50.39 | 2,135 | +0.20(+0.40%) |
Sep 12, 2024 | 49.76 | 50.19 | 49.76 | 50.19 | 2,210 | +0.41(+0.82%) |
Sep 11, 2024 | 49.52 | 49.78 | 49.10 | 49.78 | 8,860 | +0.24(+0.49%) |
Sep 10, 2024 | 49.55 | 49.55 | 49.19 | 49.54 | 2,984 | -0.22(-0.44%) |
Sep 09, 2024 | 49.86 | 50.04 | 49.76 | 49.76 | 4,296 | +0.47(+0.96%) |
Sep 06, 2024 | 50.12 | 50.12 | 49.29 | 49.29 | 5,429 | -0.96(-1.91%) |
Sep 05, 2024 | 50.36 | 50.40 | 50.16 | 50.24 | 4,998 | -0.01(-0.03%) |
Sep 04, 2024 | 50.26 | 50.34 | 50.18 | 50.26 | 3,673 | -0.11(-0.22%) |
Sep 03, 2024 | 51.04 | 51.04 | 50.37 | 50.37 | 6,769 | -1.02(-1.99%) |
Aug 30, 2024 | 51.44 | 51.44 | 51.11 | 51.39 | 7,868 | +0.17(+0.33%) |
Aug 29, 2024 | 51.30 | 51.47 | 51.22 | 51.22 | 1,722 | +0.26(+0.52%) |
Aug 28, 2024 | 51.15 | 51.24 | 50.85 | 50.96 | 5,848 | -0.40(-0.79%) |
Aug 27, 2024 | 51.20 | 51.41 | 51.20 | 51.36 | 2,205 | +0.26(+0.52%) |
Aug 26, 2024 | 51.16 | 51.19 | 51.08 | 51.10 | 13,290 | -0.24(-0.47%) |
Aug 23, 2024 | 50.78 | 51.34 | 50.78 | 51.34 | 6,212 | +0.95(+1.89%) |
Aug 22, 2024 | 50.75 | 50.76 | 50.35 | 50.39 | 5,404 | -0.31(-0.60%) |
Aug 21, 2024 | 50.43 | 50.72 | 50.43 | 50.70 | 5,474 | +0.43(+0.85%) |
Aug 20, 2024 | 50.31 | 50.33 | 50.13 | 50.27 | 10,783 | -0.06(-0.12%) |
Aug 19, 2024 | 50.26 | 50.41 | 50.25 | 50.33 | 16,239 | +0.47(+0.94%) |
Aug 16, 2024 | 49.63 | 49.89 | 49.61 | 49.86 | 5,285 | +0.30(+0.61%) |
Aug 15, 2024 | 49.32 | 49.64 | 49.32 | 49.56 | 63,375 | +0.57(+1.16%) |
Aug 14, 2024 | 48.86 | 48.99 | 48.82 | 48.99 | 11,424 | +0.18(+0.36%) |
Aug 13, 2024 | 48.36 | 48.82 | 48.33 | 48.82 | 5,416 | +0.81(+1.69%) |
Aug 12, 2024 | 47.92 | 48.11 | 47.88 | 48.00 | 7,282 | +0.05(+0.11%) |
Aug 09, 2024 | 47.71 | 47.95 | 47.71 | 47.95 | 5,692 | +0.21(+0.44%) |
Aug 08, 2024 | 47.36 | 47.76 | 47.32 | 47.74 | 14,715 | +0.97(+2.07%) |
Aug 07, 2024 | 47.56 | 47.64 | 46.77 | 46.77 | 12,395 | +0.10(+0.21%) |
Aug 06, 2024 | 46.34 | 46.94 | 46.18 | 46.67 | 22,922 | +0.22(+0.47%) |
Aug 05, 2024 | 45.72 | 46.62 | 45.72 | 46.45 | 16,487 | -1.14(-2.39%) |
Aug 02, 2024 | 47.73 | 47.73 | 47.27 | 47.59 | 5,953 | -0.79(-1.64%) |