Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 49.75 | 49.75 | 49.35 | 49.53 | 7,706 | -0.35(-0.70%) |
Oct 04, 2024 | 50.05 | 50.05 | 49.51 | 49.88 | 16,768 | -0.26(-0.52%) |
Oct 03, 2024 | 50.28 | 50.40 | 49.98 | 50.14 | 38,740 | -0.36(-0.71%) |
Oct 02, 2024 | 50.11 | 50.51 | 50.11 | 50.50 | 21,078 | -0.15(-0.30%) |
Oct 01, 2024 | 51.07 | 51.07 | 50.48 | 50.65 | 20,656 | -0.29(-0.57%) |
Sep 30, 2024 | 50.54 | 50.98 | 50.45 | 50.94 | 110,464 | +0.27(+0.53%) |
Sep 27, 2024 | 50.83 | 51.05 | 50.64 | 50.67 | 11,812 | +0.02(+0.04%) |
Sep 26, 2024 | 51.11 | 51.12 | 50.50 | 50.65 | 30,081 | -0.49(-0.96%) |
Sep 25, 2024 | 51.48 | 51.58 | 51.09 | 51.14 | 16,517 | -0.22(-0.43%) |
Sep 24, 2024 | 51.26 | 51.54 | 51.12 | 51.36 | 18,285 | -0.04(-0.08%) |
Sep 23, 2024 | 51.13 | 51.42 | 51.10 | 51.40 | 16,034 | +0.63(+1.23%) |
Sep 20, 2024 | 50.84 | 50.84 | 50.66 | 50.77 | 49,052 | -0.11(-0.21%) |
Sep 19, 2024 | 51.57 | 51.57 | 50.71 | 50.88 | 20,129 | -0.16(-0.31%) |
Sep 18, 2024 | 51.53 | 51.53 | 51.03 | 51.04 | 8,462 | -0.18(-0.35%) |
Sep 17, 2024 | 51.73 | 51.75 | 51.17 | 51.22 | 10,377 | -0.44(-0.85%) |
Sep 16, 2024 | 51.57 | 51.75 | 51.56 | 51.66 | 17,616 | +0.17(+0.33%) |
Sep 13, 2024 | 51.36 | 51.50 | 51.29 | 51.49 | 8,939 | +0.39(+0.76%) |
Sep 12, 2024 | 51.02 | 51.14 | 50.67 | 51.10 | 9,594 | +0.19(+0.37%) |
Sep 11, 2024 | 50.80 | 50.95 | 50.07 | 50.91 | 19,526 | -0.07(-0.14%) |
Sep 10, 2024 | 50.36 | 51.01 | 50.36 | 50.98 | 5,746 | +0.81(+1.62%) |
Sep 09, 2024 | 49.58 | 50.22 | 49.58 | 50.17 | 11,242 | +0.53(+1.07%) |
Sep 06, 2024 | 49.65 | 49.65 | 49.20 | 49.64 | 15,737 | -0.02(-0.04%) |
Sep 05, 2024 | 49.90 | 50.05 | 49.54 | 49.66 | 10,976 | -0.03(-0.06%) |
Sep 04, 2024 | 49.57 | 49.93 | 49.50 | 49.69 | 9,984 | +0.18(+0.36%) |
Sep 03, 2024 | 49.28 | 49.67 | 49.28 | 49.51 | 20,679 | +0.07(+0.14%) |
Aug 30, 2024 | 49.14 | 49.48 | 48.92 | 49.44 | 248,494 | +0.46(+0.93%) |
Aug 29, 2024 | 49.08 | 49.08 | 48.74 | 48.98 | 9,991 | -0.09(-0.18%) |
Aug 28, 2024 | 49.11 | 49.22 | 48.91 | 49.07 | 14,694 | +0.00(+0.00%) |
Aug 27, 2024 | 48.91 | 49.11 | 48.91 | 49.07 | 4,570 | +0.10(+0.21%) |
Aug 26, 2024 | 49.33 | 49.33 | 48.96 | 48.97 | 8,819 | -0.12(-0.25%) |
Aug 23, 2024 | 48.40 | 49.09 | 48.40 | 49.09 | 25,341 | +0.86(+1.79%) |
Aug 22, 2024 | 48.09 | 48.23 | 47.97 | 48.23 | 5,069 | +0.18(+0.38%) |
Aug 21, 2024 | 48.03 | 48.08 | 47.85 | 48.05 | 4,631 | +0.11(+0.23%) |
Aug 20, 2024 | 47.96 | 47.97 | 47.77 | 47.94 | 15,970 | +0.04(+0.09%) |
Aug 19, 2024 | 47.69 | 47.99 | 47.69 | 47.89 | 8,288 | +0.31(+0.65%) |
Aug 16, 2024 | 47.57 | 47.75 | 47.47 | 47.58 | 7,071 | -0.09(-0.18%) |
Aug 15, 2024 | 48.09 | 48.09 | 47.64 | 47.67 | 7,138 | -0.23(-0.48%) |
Aug 14, 2024 | 47.91 | 48.06 | 47.88 | 47.90 | 11,008 | +0.19(+0.40%) |
Aug 13, 2024 | 47.76 | 47.76 | 47.54 | 47.71 | 37,578 | +0.32(+0.67%) |
Aug 12, 2024 | 47.24 | 47.39 | 47.09 | 47.39 | 4,224 | -0.27(-0.56%) |
Aug 09, 2024 | 47.28 | 47.68 | 47.20 | 47.66 | 9,819 | +0.18(+0.38%) |
Aug 08, 2024 | 46.98 | 47.50 | 46.98 | 47.48 | 92,156 | +0.44(+0.94%) |
Aug 07, 2024 | 47.71 | 48.03 | 47.04 | 47.04 | 219,263 | -0.30(-0.64%) |
Aug 06, 2024 | 46.48 | 47.76 | 46.48 | 47.34 | 7,515 | +1.00(+2.17%) |
Aug 05, 2024 | 46.69 | 47.30 | 46.34 | 46.34 | 16,671 | -1.39(-2.90%) |
Aug 02, 2024 | 47.95 | 48.05 | 47.47 | 47.72 | 97,329 | +0.10(+0.21%) |