Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 49.09 | 49.74 | 48.75 | 49.67 | 51,569 | +0.61(+1.24%) |
Oct 02, 2024 | 49.26 | 49.29 | 48.09 | 49.06 | 65,114 | +0.06(+0.12%) |
Oct 01, 2024 | 48.39 | 49.40 | 48.39 | 49.00 | 83,824 | +0.28(+0.57%) |
Sep 30, 2024 | 48.00 | 48.72 | 48.00 | 48.72 | 91,816 | +0.44(+0.91%) |
Sep 27, 2024 | 48.12 | 48.62 | 48.12 | 48.28 | 72,356 | +0.47(+0.98%) |
Sep 26, 2024 | 48.50 | 48.71 | 47.77 | 47.81 | 70,090 | -0.34(-0.71%) |
Sep 25, 2024 | 48.03 | 48.60 | 47.77 | 48.15 | 67,768 | -0.15(-0.31%) |
Sep 24, 2024 | 48.80 | 49.27 | 48.30 | 48.30 | 69,021 | -0.54(-1.11%) |
Sep 23, 2024 | 47.95 | 48.84 | 47.95 | 48.84 | 82,710 | +1.09(+2.28%) |
Sep 20, 2024 | 47.85 | 48.09 | 47.58 | 47.75 | 228,156 | -0.31(-0.65%) |
Sep 19, 2024 | 49.12 | 49.12 | 47.77 | 48.06 | 120,476 | -0.51(-1.05%) |
Sep 18, 2024 | 49.00 | 49.22 | 48.51 | 48.57 | 61,488 | -0.26(-0.53%) |
Sep 17, 2024 | 48.47 | 49.34 | 48.47 | 48.83 | 91,875 | +0.10(+0.21%) |
Sep 16, 2024 | 49.01 | 49.25 | 48.21 | 48.73 | 141,064 | -0.09(-0.18%) |
Sep 13, 2024 | 48.81 | 49.25 | 48.42 | 48.82 | 101,495 | -0.14(-0.29%) |
Sep 12, 2024 | 49.01 | 50.14 | 48.75 | 48.96 | 102,000 | +0.44(+0.91%) |
Sep 11, 2024 | 49.47 | 49.50 | 48.51 | 48.52 | 92,925 | -0.91(-1.84%) |
Sep 10, 2024 | 48.77 | 49.83 | 48.54 | 49.43 | 159,621 | +0.62(+1.27%) |
Sep 09, 2024 | 48.81 | 49.50 | 48.49 | 48.81 | 121,978 | +0.28(+0.58%) |
Sep 06, 2024 | 48.00 | 49.64 | 47.87 | 48.53 | 170,586 | +1.02(+2.15%) |
Sep 05, 2024 | 48.49 | 49.44 | 47.50 | 47.51 | 118,601 | -1.12(-2.30%) |
Sep 04, 2024 | 47.99 | 49.14 | 47.99 | 48.63 | 87,480 | +0.37(+0.77%) |
Sep 03, 2024 | 48.85 | 48.85 | 47.57 | 48.26 | 127,400 | -0.72(-1.47%) |
Aug 30, 2024 | 48.94 | 49.63 | 48.69 | 48.98 | 134,005 | +0.46(+0.95%) |
Aug 29, 2024 | 47.02 | 48.84 | 47.02 | 48.52 | 121,581 | +1.09(+2.30%) |
Aug 28, 2024 | 47.50 | 47.99 | 47.10 | 47.43 | 167,076 | -0.34(-0.71%) |
Aug 27, 2024 | 48.26 | 48.40 | 47.36 | 47.77 | 123,115 | -0.69(-1.42%) |
Aug 26, 2024 | 47.87 | 48.85 | 47.87 | 48.46 | 77,229 | +0.50(+1.04%) |
Aug 23, 2024 | 47.86 | 48.25 | 47.52 | 47.96 | 102,303 | +0.15(+0.31%) |
Aug 22, 2024 | 48.63 | 48.63 | 47.75 | 47.81 | 135,962 | -0.61(-1.26%) |
Aug 21, 2024 | 49.36 | 49.50 | 48.17 | 48.42 | 127,324 | -0.55(-1.12%) |
Aug 20, 2024 | 49.48 | 49.75 | 48.55 | 48.97 | 118,924 | -0.81(-1.63%) |
Aug 19, 2024 | 50.77 | 51.11 | 49.29 | 49.78 | 135,658 | -0.87(-1.72%) |
Aug 16, 2024 | 49.20 | 50.67 | 49.06 | 50.65 | 186,484 | +1.44(+2.93%) |
Aug 15, 2024 | 48.67 | 49.66 | 48.67 | 49.21 | 139,423 | +0.57(+1.17%) |
Aug 14, 2024 | 47.72 | 48.97 | 47.62 | 48.64 | 218,583 | +1.15(+2.42%) |
Aug 13, 2024 | 47.50 | 48.43 | 47.42 | 47.49 | 235,170 | +0.09(+0.19%) |
Aug 12, 2024 | 47.75 | 47.89 | 47.00 | 47.40 | 214,745 | -0.11(-0.23%) |
Aug 09, 2024 | 48.39 | 48.73 | 47.27 | 47.51 | 218,452 | -0.93(-1.92%) |
Aug 08, 2024 | 48.88 | 49.58 | 48.26 | 48.44 | 436,985 | -0.10(-0.21%) |
Aug 07, 2024 | 49.03 | 50.19 | 48.51 | 48.54 | 270,390 | -0.17(-0.35%) |
Aug 06, 2024 | 49.88 | 50.08 | 48.62 | 48.71 | 336,191 | -0.55(-1.12%) |
Aug 05, 2024 | 49.58 | 50.48 | 49.01 | 49.26 | 200,733 | -0.84(-1.67%) |
Aug 02, 2024 | 51.11 | 51.89 | 49.80 | 50.10 | 203,460 | -1.93(-3.71%) |