Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 51.64 | 51.64 | 51.16 | 51.48 | 14,431 | -0.40(-0.77%) |
Oct 04, 2024 | 52.01 | 52.01 | 51.50 | 51.88 | 36,347 | +0.54(+1.05%) |
Oct 03, 2024 | 51.30 | 51.35 | 50.98 | 51.34 | 18,537 | -0.37(-0.72%) |
Oct 02, 2024 | 51.55 | 51.81 | 51.50 | 51.71 | 20,830 | -0.22(-0.42%) |
Oct 01, 2024 | 51.86 | 52.12 | 51.48 | 51.93 | 17,398 | -0.18(-0.35%) |
Sep 30, 2024 | 52.19 | 52.19 | 51.74 | 52.11 | 12,369 | -0.32(-0.61%) |
Sep 27, 2024 | 52.36 | 52.71 | 52.26 | 52.43 | 98,703 | +0.43(+0.83%) |
Sep 26, 2024 | 51.68 | 52.05 | 51.68 | 52.00 | 25,986 | +0.94(+1.84%) |
Sep 25, 2024 | 51.07 | 51.19 | 50.95 | 51.06 | 23,767 | -0.43(-0.84%) |
Sep 24, 2024 | 51.28 | 51.49 | 51.19 | 51.49 | 17,081 | +0.50(+0.98%) |
Sep 23, 2024 | 50.69 | 51.02 | 50.61 | 50.99 | 22,855 | +0.35(+0.69%) |
Sep 20, 2024 | 50.51 | 50.65 | 50.50 | 50.64 | 9,982 | -0.23(-0.45%) |
Sep 19, 2024 | 51.18 | 51.18 | 50.75 | 50.87 | 18,616 | +0.67(+1.33%) |
Sep 18, 2024 | 50.33 | 50.73 | 50.14 | 50.20 | 14,836 | -0.08(-0.16%) |
Sep 17, 2024 | 50.23 | 50.51 | 50.12 | 50.28 | 7,631 | +0.35(+0.70%) |
Sep 16, 2024 | 49.90 | 49.98 | 49.81 | 49.93 | 35,397 | +0.20(+0.40%) |
Sep 13, 2024 | 49.32 | 49.85 | 49.32 | 49.73 | 8,514 | +0.73(+1.49%) |
Sep 12, 2024 | 48.54 | 49.01 | 48.54 | 49.01 | 12,504 | +0.60(+1.24%) |
Sep 11, 2024 | 47.75 | 48.47 | 47.27 | 48.41 | 30,208 | +0.23(+0.48%) |
Sep 10, 2024 | 48.45 | 48.45 | 47.76 | 48.18 | 35,984 | -0.27(-0.56%) |
Sep 09, 2024 | 48.36 | 48.76 | 48.36 | 48.45 | 14,567 | +0.39(+0.81%) |
Sep 06, 2024 | 48.64 | 48.71 | 48.02 | 48.06 | 17,680 | -0.51(-1.05%) |
Sep 05, 2024 | 48.67 | 48.74 | 48.45 | 48.57 | 8,207 | -0.09(-0.18%) |
Sep 04, 2024 | 48.51 | 48.84 | 48.47 | 48.66 | 50,157 | -0.02(-0.04%) |
Sep 03, 2024 | 49.09 | 49.28 | 48.53 | 48.68 | 21,500 | -0.68(-1.38%) |
Aug 30, 2024 | 49.33 | 49.36 | 48.84 | 49.36 | 9,889 | +0.18(+0.37%) |
Aug 29, 2024 | 49.40 | 49.60 | 49.00 | 49.18 | 10,136 | +0.12(+0.24%) |
Aug 28, 2024 | 49.23 | 49.24 | 48.77 | 49.06 | 20,443 | -0.39(-0.79%) |
Aug 27, 2024 | 49.17 | 49.49 | 49.10 | 49.44 | 12,328 | +0.12(+0.24%) |
Aug 26, 2024 | 49.64 | 49.79 | 49.31 | 49.32 | 27,777 | -0.20(-0.40%) |
Aug 23, 2024 | 48.85 | 49.60 | 48.81 | 49.52 | 35,668 | +1.04(+2.14%) |
Aug 22, 2024 | 48.86 | 48.90 | 48.36 | 48.49 | 223,999 | -0.33(-0.67%) |
Aug 21, 2024 | 48.39 | 48.86 | 48.39 | 48.82 | 32,668 | +0.78(+1.63%) |
Aug 20, 2024 | 48.17 | 48.32 | 48.03 | 48.03 | 18,501 | -0.22(-0.46%) |
Aug 19, 2024 | 47.82 | 48.27 | 47.82 | 48.25 | 10,156 | +0.50(+1.06%) |
Aug 16, 2024 | 47.46 | 47.84 | 47.46 | 47.75 | 17,422 | +0.14(+0.29%) |
Aug 15, 2024 | 47.56 | 47.68 | 47.14 | 47.61 | 18,221 | +1.19(+2.56%) |
Aug 14, 2024 | 46.74 | 46.74 | 46.37 | 46.42 | 30,426 | -0.26(-0.55%) |
Aug 13, 2024 | 46.20 | 46.72 | 46.20 | 46.68 | 13,267 | +0.80(+1.74%) |
Aug 12, 2024 | 46.19 | 46.19 | 45.76 | 45.88 | 61,620 | -0.31(-0.67%) |
Aug 09, 2024 | 46.18 | 46.35 | 46.00 | 46.19 | 40,544 | +0.09(+0.19%) |
Aug 08, 2024 | 45.41 | 46.14 | 45.41 | 46.10 | 26,183 | +1.04(+2.30%) |
Aug 07, 2024 | 46.16 | 46.28 | 45.03 | 45.06 | 16,114 | -0.82(-1.78%) |
Aug 06, 2024 | 45.46 | 46.48 | 45.45 | 45.88 | 54,813 | +0.68(+1.50%) |
Aug 05, 2024 | 44.58 | 45.63 | 44.57 | 45.20 | 48,069 | -1.25(-2.69%) |
Aug 02, 2024 | 46.74 | 46.74 | 46.01 | 46.45 | 27,925 | -1.24(-2.59%) |