Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 50.89 | 51.00 | 50.36 | 50.36 | 10,281 | -0.26(-0.51%) |
Oct 17, 2024 | 49.62 | 50.62 | 49.62 | 50.62 | 20,928 | +0.74(+1.48%) |
Oct 16, 2024 | 49.44 | 50.50 | 49.27 | 49.88 | 16,020 | +1.15(+2.36%) |
Oct 15, 2024 | 48.65 | 50.11 | 48.65 | 48.73 | 19,370 | -0.44(-0.89%) |
Oct 14, 2024 | 48.66 | 49.43 | 48.66 | 49.17 | 11,839 | -0.48(-0.97%) |
Oct 11, 2024 | 48.03 | 49.74 | 47.99 | 49.65 | 11,820 | +1.66(+3.46%) |
Oct 10, 2024 | 47.70 | 48.44 | 46.81 | 47.99 | 22,651 | -0.13(-0.27%) |
Oct 09, 2024 | 48.27 | 49.01 | 48.12 | 48.12 | 10,243 | +0.01(+0.02%) |
Oct 08, 2024 | 49.00 | 49.00 | 48.02 | 48.11 | 11,645 | -0.91(-1.86%) |
Oct 07, 2024 | 49.15 | 49.15 | 48.29 | 49.02 | 12,150 | +0.02(+0.04%) |
Oct 04, 2024 | 48.86 | 49.29 | 48.58 | 49.00 | 15,222 | +0.76(+1.58%) |
Oct 03, 2024 | 48.30 | 48.51 | 47.59 | 48.24 | 12,433 | -0.75(-1.53%) |
Oct 02, 2024 | 49.25 | 49.38 | 48.93 | 48.99 | 12,330 | -0.13(-0.26%) |
Oct 01, 2024 | 49.76 | 50.08 | 48.91 | 49.12 | 15,907 | -0.80(-1.60%) |
Sep 30, 2024 | 50.81 | 51.00 | 49.33 | 49.92 | 13,522 | -1.38(-2.69%) |
Sep 27, 2024 | 51.92 | 52.53 | 50.89 | 51.30 | 16,667 | +0.33(+0.65%) |
Sep 26, 2024 | 50.87 | 50.97 | 50.53 | 50.97 | 13,248 | +1.30(+2.62%) |
Sep 25, 2024 | 50.08 | 50.86 | 49.67 | 49.67 | 34,596 | -0.90(-1.79%) |
Sep 24, 2024 | 50.79 | 50.97 | 50.22 | 50.57 | 24,988 | +0.39(+0.77%) |
Sep 23, 2024 | 50.38 | 50.73 | 50.11 | 50.19 | 10,442 | -0.19(-0.37%) |
Sep 20, 2024 | 51.65 | 51.65 | 50.38 | 50.38 | 41,007 | -1.41(-2.72%) |
Sep 19, 2024 | 51.62 | 52.14 | 50.87 | 51.79 | 15,184 | +1.22(+2.42%) |
Sep 18, 2024 | 51.15 | 52.39 | 50.52 | 50.56 | 30,493 | -0.37(-0.72%) |
Sep 17, 2024 | 51.38 | 52.05 | 50.38 | 50.93 | 30,499 | +0.33(+0.65%) |
Sep 16, 2024 | 50.36 | 51.06 | 50.04 | 50.60 | 33,316 | +0.72(+1.43%) |
Sep 13, 2024 | 49.67 | 51.23 | 49.67 | 49.89 | 18,131 | +0.93(+1.91%) |
Sep 12, 2024 | 47.97 | 49.13 | 47.80 | 48.95 | 21,014 | +0.64(+1.32%) |
Sep 11, 2024 | 46.68 | 48.33 | 46.34 | 48.32 | 40,203 | +0.88(+1.86%) |
Sep 10, 2024 | 46.43 | 47.85 | 45.54 | 47.44 | 42,497 | +0.87(+1.88%) |
Sep 09, 2024 | 44.63 | 47.47 | 44.63 | 46.56 | 22,815 | +0.30(+0.64%) |
Sep 06, 2024 | 45.97 | 47.71 | 44.99 | 46.26 | 26,691 | +0.67(+1.46%) |
Sep 05, 2024 | 46.13 | 46.13 | 44.99 | 45.60 | 52,369 | -0.35(-0.76%) |
Sep 04, 2024 | 44.20 | 45.95 | 44.20 | 45.95 | 157,110 | +1.61(+3.63%) |
Sep 03, 2024 | 47.44 | 47.45 | 44.01 | 44.34 | 26,967 | -2.54(-5.42%) |
Aug 30, 2024 | 46.01 | 46.88 | 45.76 | 46.88 | 12,066 | +0.70(+1.51%) |
Aug 29, 2024 | 45.41 | 46.96 | 45.41 | 46.18 | 15,285 | +0.14(+0.30%) |
Aug 28, 2024 | 46.28 | 46.76 | 45.28 | 46.04 | 11,307 | -0.36(-0.77%) |
Aug 27, 2024 | 47.30 | 47.30 | 46.11 | 46.40 | 16,050 | -1.17(-2.46%) |
Aug 26, 2024 | 46.92 | 47.77 | 46.92 | 47.57 | 22,501 | +0.52(+1.10%) |
Aug 23, 2024 | 46.26 | 48.68 | 45.58 | 47.06 | 16,893 | +1.45(+3.18%) |
Aug 22, 2024 | 46.09 | 46.59 | 45.40 | 45.61 | 17,943 | -0.59(-1.27%) |
Aug 21, 2024 | 45.67 | 46.47 | 45.67 | 46.19 | 11,433 | +0.42(+0.91%) |
Aug 20, 2024 | 45.96 | 46.43 | 45.36 | 45.78 | 11,322 | -0.59(-1.26%) |
Aug 19, 2024 | 46.92 | 47.72 | 45.93 | 46.36 | 22,148 | -0.79(-1.69%) |
Aug 16, 2024 | 46.62 | 47.18 | 45.73 | 47.16 | 34,738 | +0.56(+1.19%) |
Aug 15, 2024 | 46.03 | 47.23 | 45.90 | 46.60 | 12,087 | +1.51(+3.35%) |
Aug 14, 2024 | 45.70 | 46.38 | 44.43 | 45.09 | 25,594 | -0.70(-1.52%) |
Aug 13, 2024 | 45.41 | 46.01 | 44.79 | 45.79 | 30,539 | +1.10(+2.47%) |
Aug 12, 2024 | 45.03 | 45.17 | 44.12 | 44.68 | 24,171 | -0.63(-1.38%) |
Aug 09, 2024 | 46.06 | 46.06 | 43.56 | 45.31 | 24,349 | -0.73(-1.58%) |
Aug 08, 2024 | 46.13 | 46.61 | 45.56 | 46.03 | 23,526 | +0.54(+1.18%) |
Aug 07, 2024 | 47.03 | 47.03 | 45.31 | 45.50 | 14,744 | -0.79(-1.72%) |
Aug 06, 2024 | 45.96 | 47.06 | 45.73 | 46.29 | 27,093 | +0.35(+0.76%) |
Aug 05, 2024 | 46.47 | 46.88 | 45.47 | 45.95 | 16,469 | -2.13(-4.42%) |
Aug 02, 2024 | 48.22 | 49.00 | 47.24 | 48.07 | 25,296 | -1.49(-3.01%) |