Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 51.02 | 51.03 | 50.80 | 50.91 | 34,690 | +0.05(+0.10%) |
Oct 07, 2024 | 50.76 | 51.00 | 50.63 | 50.86 | 19,934 | -0.11(-0.22%) |
Oct 04, 2024 | 51.02 | 51.04 | 50.56 | 50.97 | 52,357 | +0.32(+0.63%) |
Oct 03, 2024 | 50.76 | 50.80 | 50.48 | 50.65 | 41,261 | -0.26(-0.51%) |
Oct 02, 2024 | 50.82 | 51.02 | 50.66 | 50.91 | 28,813 | -0.06(-0.12%) |
Oct 01, 2024 | 51.05 | 51.17 | 50.59 | 50.97 | 60,786 | -0.24(-0.47%) |
Sep 30, 2024 | 50.99 | 51.23 | 50.81 | 51.21 | 27,922 | +0.25(+0.49%) |
Sep 27, 2024 | 51.00 | 51.32 | 50.89 | 50.96 | 43,828 | +0.16(+0.31%) |
Sep 26, 2024 | 50.74 | 51.00 | 50.72 | 50.80 | 51,092 | +0.47(+0.93%) |
Sep 25, 2024 | 50.69 | 50.89 | 50.33 | 50.33 | 34,100 | -0.31(-0.61%) |
Sep 24, 2024 | 50.52 | 50.68 | 50.40 | 50.64 | 33,913 | +0.28(+0.56%) |
Sep 23, 2024 | 50.09 | 50.40 | 50.09 | 50.36 | 27,416 | +0.35(+0.71%) |
Sep 20, 2024 | 50.01 | 50.09 | 49.75 | 50.01 | 42,687 | -0.37(-0.73%) |
Sep 19, 2024 | 50.37 | 50.48 | 50.04 | 50.37 | 11,382 | +0.82(+1.65%) |
Sep 18, 2024 | 49.62 | 50.20 | 49.52 | 49.56 | 32,657 | -0.01(-0.02%) |
Sep 17, 2024 | 49.47 | 49.77 | 49.36 | 49.57 | 33,733 | +0.31(+0.63%) |
Sep 16, 2024 | 49.16 | 49.32 | 49.08 | 49.26 | 18,783 | +0.29(+0.59%) |
Sep 13, 2024 | 48.82 | 49.19 | 48.73 | 48.97 | 25,357 | +0.38(+0.78%) |
Sep 12, 2024 | 48.29 | 48.59 | 47.96 | 48.59 | 21,069 | +0.42(+0.87%) |
Sep 11, 2024 | 48.00 | 48.20 | 47.00 | 48.17 | 23,344 | +0.07(+0.15%) |
Sep 10, 2024 | 48.07 | 48.10 | 47.67 | 48.10 | 35,143 | +0.09(+0.19%) |
Sep 09, 2024 | 47.61 | 48.15 | 47.61 | 48.01 | 23,201 | +0.74(+1.57%) |
Sep 06, 2024 | 47.79 | 48.08 | 47.14 | 47.27 | 29,598 | -0.46(-0.97%) |
Sep 05, 2024 | 48.23 | 48.23 | 47.50 | 47.73 | 31,637 | -0.53(-1.10%) |
Sep 04, 2024 | 48.26 | 48.51 | 48.10 | 48.26 | 49,183 | -0.02(-0.04%) |
Sep 03, 2024 | 49.03 | 49.03 | 48.08 | 48.28 | 50,572 | -1.01(-2.04%) |
Aug 30, 2024 | 48.97 | 49.30 | 48.69 | 49.29 | 66,703 | +0.53(+1.08%) |
Aug 29, 2024 | 48.70 | 49.19 | 48.70 | 48.76 | 18,393 | +0.29(+0.60%) |
Aug 28, 2024 | 48.39 | 48.70 | 48.24 | 48.47 | 21,516 | -0.02(-0.04%) |
Aug 27, 2024 | 48.46 | 48.53 | 48.31 | 48.49 | 24,912 | -0.10(-0.21%) |
Aug 26, 2024 | 48.85 | 48.85 | 48.47 | 48.59 | 21,959 | -0.05(-0.10%) |
Aug 23, 2024 | 48.22 | 48.67 | 48.16 | 48.64 | 25,401 | +0.64(+1.33%) |
Aug 22, 2024 | 48.12 | 48.15 | 47.89 | 48.00 | 13,580 | +0.01(+0.02%) |
Aug 21, 2024 | 47.83 | 48.08 | 47.73 | 47.99 | 57,278 | +0.36(+0.75%) |
Aug 20, 2024 | 47.78 | 47.80 | 47.47 | 47.63 | 88,637 | -0.13(-0.27%) |
Aug 19, 2024 | 47.46 | 47.76 | 47.46 | 47.76 | 24,703 | +0.31(+0.65%) |
Aug 16, 2024 | 47.35 | 47.50 | 47.25 | 47.45 | 24,037 | -0.06(-0.13%) |
Aug 15, 2024 | 47.59 | 47.59 | 47.27 | 47.51 | 20,446 | +0.65(+1.38%) |
Aug 14, 2024 | 46.76 | 46.92 | 46.62 | 46.86 | 37,649 | +0.17(+0.36%) |
Aug 13, 2024 | 46.41 | 46.74 | 46.09 | 46.69 | 39,050 | +0.47(+1.01%) |
Aug 12, 2024 | 46.55 | 46.55 | 46.11 | 46.22 | 152,697 | -0.24(-0.52%) |
Aug 09, 2024 | 46.51 | 46.58 | 46.09 | 46.46 | 26,387 | -0.05(-0.11%) |
Aug 08, 2024 | 45.83 | 46.51 | 45.76 | 46.51 | 57,249 | +1.11(+2.44%) |
Aug 07, 2024 | 46.16 | 46.46 | 45.41 | 45.41 | 68,678 | -0.27(-0.59%) |
Aug 06, 2024 | 45.47 | 46.38 | 45.30 | 45.67 | 25,862 | +0.33(+0.73%) |
Aug 05, 2024 | 44.80 | 45.86 | 44.71 | 45.35 | 59,567 | -0.81(-1.75%) |
Aug 02, 2024 | 46.60 | 46.60 | 45.76 | 46.15 | 23,976 | -1.06(-2.24%) |