Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 50.33 | 50.72 | 50.32 | 50.54 | 91,753 | +0.84(+1.69%) |
Oct 17, 2024 | 49.51 | 49.86 | 49.47 | 49.70 | 48,196 | -0.02(-0.04%) |
Oct 16, 2024 | 49.60 | 49.80 | 49.40 | 49.72 | 83,846 | +0.64(+1.30%) |
Oct 15, 2024 | 49.32 | 49.32 | 49.01 | 49.08 | 166,133 | -0.49(-0.99%) |
Oct 14, 2024 | 49.39 | 49.85 | 49.19 | 49.57 | 52,432 | -0.49(-0.98%) |
Oct 11, 2024 | 49.55 | 50.06 | 49.55 | 50.06 | 101,998 | +0.77(+1.56%) |
Oct 10, 2024 | 49.06 | 49.30 | 48.73 | 49.29 | 133,026 | +0.58(+1.19%) |
Oct 09, 2024 | 48.24 | 48.80 | 47.97 | 48.71 | 113,417 | -0.29(-0.59%) |
Oct 08, 2024 | 48.93 | 49.05 | 48.60 | 49.00 | 206,959 | -0.68(-1.37%) |
Oct 07, 2024 | 49.99 | 50.00 | 49.57 | 49.68 | 98,317 | -0.12(-0.24%) |
Oct 04, 2024 | 49.56 | 49.88 | 49.47 | 49.80 | 103,363 | +0.04(+0.08%) |
Oct 03, 2024 | 49.55 | 49.81 | 49.24 | 49.76 | 194,903 | -0.63(-1.25%) |
Oct 02, 2024 | 50.54 | 50.58 | 50.10 | 50.39 | 130,513 | +0.23(+0.46%) |
Oct 01, 2024 | 50.75 | 50.75 | 49.77 | 50.16 | 375,569 | -0.24(-0.48%) |
Sep 30, 2024 | 50.71 | 50.71 | 50.08 | 50.40 | 346,164 | -1.15(-2.23%) |
Sep 27, 2024 | 51.59 | 51.68 | 51.35 | 51.55 | 254,151 | +0.08(+0.16%) |
Sep 26, 2024 | 51.10 | 51.58 | 50.83 | 51.47 | 233,394 | +1.26(+2.51%) |
Sep 25, 2024 | 50.85 | 50.88 | 50.16 | 50.21 | 224,567 | -0.47(-0.93%) |
Sep 24, 2024 | 50.31 | 50.74 | 49.95 | 50.68 | 161,107 | +1.27(+2.57%) |
Sep 23, 2024 | 49.51 | 49.77 | 49.34 | 49.41 | 183,380 | +0.96(+1.98%) |
Sep 20, 2024 | 48.38 | 48.52 | 48.02 | 48.45 | 98,658 | +0.31(+0.64%) |
Sep 19, 2024 | 48.35 | 48.48 | 48.01 | 48.14 | 113,580 | +0.92(+1.95%) |
Sep 18, 2024 | 47.09 | 48.18 | 47.06 | 47.22 | 175,559 | +0.02(+0.04%) |
Sep 17, 2024 | 47.21 | 47.59 | 47.02 | 47.20 | 399,379 | +0.43(+0.92%) |
Sep 16, 2024 | 46.73 | 46.85 | 46.40 | 46.77 | 83,387 | +0.40(+0.86%) |
Sep 13, 2024 | 46.46 | 46.52 | 46.20 | 46.37 | 261,677 | +0.12(+0.26%) |
Sep 12, 2024 | 45.46 | 46.32 | 45.46 | 46.25 | 191,010 | +0.47(+1.03%) |
Sep 11, 2024 | 45.08 | 45.80 | 44.70 | 45.78 | 115,602 | +0.29(+0.64%) |
Sep 10, 2024 | 45.54 | 45.55 | 45.18 | 45.49 | 104,934 | -0.13(-0.28%) |
Sep 09, 2024 | 45.70 | 45.86 | 45.26 | 45.62 | 90,056 | +0.24(+0.53%) |
Sep 06, 2024 | 46.22 | 46.30 | 45.31 | 45.38 | 199,247 | -0.87(-1.88%) |
Sep 05, 2024 | 46.27 | 46.45 | 46.12 | 46.25 | 252,559 | +0.61(+1.34%) |
Sep 04, 2024 | 45.46 | 46.05 | 45.46 | 45.64 | 172,405 | +0.15(+0.33%) |
Sep 03, 2024 | 46.09 | 46.23 | 45.38 | 45.49 | 829,967 | -1.47(-3.13%) |
Aug 30, 2024 | 47.25 | 47.31 | 46.66 | 46.96 | 122,690 | -0.35(-0.74%) |
Aug 29, 2024 | 47.49 | 47.71 | 47.31 | 47.31 | 89,829 | +0.23(+0.49%) |
Aug 28, 2024 | 47.27 | 47.43 | 46.92 | 47.08 | 135,883 | -0.77(-1.61%) |
Aug 27, 2024 | 47.48 | 47.88 | 47.45 | 47.85 | 74,752 | +0.30(+0.63%) |
Aug 26, 2024 | 47.65 | 47.85 | 47.49 | 47.55 | 81,948 | -0.24(-0.50%) |
Aug 23, 2024 | 46.98 | 47.85 | 46.78 | 47.79 | 106,682 | +1.41(+3.04%) |
Aug 22, 2024 | 47.00 | 47.06 | 46.27 | 46.38 | 193,858 | -1.16(-2.44%) |
Aug 21, 2024 | 47.23 | 47.69 | 46.98 | 47.54 | 52,578 | +0.26(+0.55%) |
Aug 20, 2024 | 47.42 | 47.42 | 47.01 | 47.28 | 63,396 | -0.65(-1.36%) |
Aug 19, 2024 | 47.23 | 47.98 | 47.14 | 47.93 | 107,055 | +1.03(+2.20%) |
Aug 16, 2024 | 46.45 | 46.97 | 46.45 | 46.90 | 179,329 | +0.90(+1.96%) |
Aug 15, 2024 | 45.99 | 46.13 | 45.86 | 46.00 | 197,349 | +0.73(+1.61%) |
Aug 14, 2024 | 45.33 | 45.43 | 45.02 | 45.27 | 136,163 | +0.45(+1.00%) |
Aug 13, 2024 | 44.35 | 44.90 | 44.30 | 44.82 | 83,104 | +0.91(+2.07%) |
Aug 12, 2024 | 44.14 | 44.24 | 43.86 | 43.91 | 123,524 | -0.24(-0.54%) |
Aug 09, 2024 | 44.07 | 44.20 | 43.76 | 44.15 | 68,993 | +0.30(+0.68%) |
Aug 08, 2024 | 43.54 | 43.99 | 43.48 | 43.85 | 127,315 | +1.21(+2.84%) |
Aug 07, 2024 | 43.70 | 43.78 | 42.62 | 42.64 | 182,978 | +0.05(+0.12%) |
Aug 06, 2024 | 42.23 | 43.08 | 42.10 | 42.59 | 121,840 | -0.13(-0.30%) |
Aug 05, 2024 | 41.95 | 43.06 | 41.71 | 42.72 | 146,450 | -1.17(-2.67%) |
Aug 02, 2024 | 44.45 | 44.45 | 43.69 | 43.89 | 218,737 | -0.61(-1.37%) |