Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 48.86 | 49.04 | 48.81 | 48.91 | 21,807 | +0.21(+0.43%) |
Oct 10, 2024 | 48.72 | 48.74 | 48.65 | 48.70 | 14,004 | -0.23(-0.47%) |
Oct 09, 2024 | 48.87 | 48.97 | 48.37 | 48.93 | 19,253 | +0.14(+0.28%) |
Oct 08, 2024 | 48.98 | 48.98 | 48.68 | 48.79 | 38,402 | -0.11(-0.22%) |
Oct 07, 2024 | 49.11 | 49.12 | 48.79 | 48.90 | 43,857 | -0.08(-0.16%) |
Oct 04, 2024 | 49.87 | 49.87 | 48.80 | 48.98 | 27,020 | +0.04(+0.08%) |
Oct 03, 2024 | 48.89 | 48.99 | 48.66 | 48.94 | 45,967 | -0.45(-0.91%) |
Oct 02, 2024 | 47.60 | 49.52 | 47.60 | 49.39 | 36,594 | -0.26(-0.52%) |
Oct 01, 2024 | 47.89 | 49.77 | 47.89 | 49.65 | 20,829 | -0.13(-0.26%) |
Sep 30, 2024 | 50.06 | 50.06 | 49.78 | 49.78 | 9,831 | -0.51(-1.01%) |
Sep 27, 2024 | 50.46 | 52.18 | 50.20 | 50.29 | 37,153 | -0.07(-0.14%) |
Sep 26, 2024 | 50.24 | 50.46 | 50.16 | 50.36 | 13,955 | +0.21(+0.42%) |
Sep 25, 2024 | 50.54 | 50.65 | 50.14 | 50.15 | 51,424 | -1.43(-2.77%) |
Sep 24, 2024 | 49.59 | 53.58 | 49.59 | 51.58 | 25,000 | -0.02(-0.04%) |
Sep 23, 2024 | 51.64 | 51.76 | 51.51 | 51.60 | 15,316 | +0.80(+1.57%) |
Sep 20, 2024 | 50.78 | 50.94 | 50.71 | 50.80 | 20,531 | +0.15(+0.30%) |
Sep 19, 2024 | 49.60 | 50.75 | 49.60 | 50.65 | 16,139 | +0.45(+0.90%) |
Sep 18, 2024 | 50.26 | 50.53 | 50.15 | 50.20 | 18,951 | +0.07(+0.14%) |
Sep 17, 2024 | 50.40 | 50.40 | 50.05 | 50.13 | 26,266 | +0.32(+0.64%) |
Sep 16, 2024 | 49.74 | 49.92 | 49.63 | 49.81 | 20,791 | -0.22(-0.45%) |
Sep 13, 2024 | 49.98 | 50.08 | 49.89 | 50.03 | 16,297 | +0.31(+0.63%) |
Sep 12, 2024 | 49.48 | 49.72 | 49.37 | 49.72 | 13,862 | +0.41(+0.83%) |
Sep 11, 2024 | 47.32 | 49.36 | 47.32 | 49.31 | 13,108 | +0.44(+0.90%) |
Sep 10, 2024 | 50.87 | 50.87 | 48.75 | 48.87 | 20,544 | +0.05(+0.10%) |
Sep 09, 2024 | 48.78 | 48.92 | 48.75 | 48.82 | 14,557 | +0.73(+1.52%) |
Sep 06, 2024 | 48.47 | 49.57 | 48.01 | 48.09 | 17,028 | -0.53(-1.09%) |
Sep 05, 2024 | 48.83 | 48.83 | 48.53 | 48.62 | 14,813 | +0.16(+0.33%) |
Sep 04, 2024 | 46.54 | 48.66 | 46.54 | 48.46 | 15,888 | +0.00(+0.00%) |
Sep 03, 2024 | 46.89 | 49.38 | 46.89 | 48.46 | 13,416 | +0.40(+0.83%) |
Aug 30, 2024 | 47.01 | 48.14 | 47.01 | 48.06 | 14,926 | +0.55(+1.16%) |
Aug 29, 2024 | 49.59 | 49.59 | 47.51 | 47.51 | 36,455 | +0.24(+0.51%) |
Aug 28, 2024 | 47.29 | 47.36 | 47.13 | 47.27 | 41,946 | -0.22(-0.47%) |
Aug 27, 2024 | 48.90 | 48.90 | 47.43 | 47.49 | 17,211 | +0.10(+0.21%) |
Aug 26, 2024 | 47.43 | 47.50 | 47.31 | 47.39 | 20,437 | -0.07(-0.15%) |
Aug 23, 2024 | 46.90 | 48.20 | 46.90 | 47.46 | 23,684 | +1.14(+2.45%) |
Aug 22, 2024 | 45.00 | 46.58 | 45.00 | 46.32 | 24,025 | -0.65(-1.39%) |
Aug 21, 2024 | 45.09 | 47.02 | 45.09 | 46.98 | 14,814 | +0.18(+0.37%) |
Aug 20, 2024 | 47.01 | 47.07 | 46.80 | 46.80 | 16,131 | -0.30(-0.64%) |
Aug 19, 2024 | 45.40 | 48.65 | 44.99 | 47.10 | 20,188 | +0.75(+1.62%) |
Aug 16, 2024 | 46.14 | 46.44 | 46.14 | 46.35 | 21,535 | +0.41(+0.89%) |
Aug 15, 2024 | 45.84 | 45.98 | 45.58 | 45.94 | 13,950 | +1.04(+2.32%) |
Aug 14, 2024 | 46.66 | 46.66 | 44.82 | 44.90 | 28,450 | +0.24(+0.53%) |
Aug 13, 2024 | 42.64 | 44.80 | 42.64 | 44.66 | 27,409 | -0.75(-1.65%) |
Aug 12, 2024 | 44.67 | 45.86 | 44.67 | 45.41 | 29,537 | -0.26(-0.57%) |
Aug 09, 2024 | 46.46 | 46.46 | 45.57 | 45.67 | 34,147 | +0.19(+0.42%) |
Aug 08, 2024 | 47.07 | 47.07 | 45.43 | 45.48 | 22,699 | +0.68(+1.52%) |
Aug 07, 2024 | 46.03 | 46.69 | 44.80 | 44.80 | 21,437 | -0.14(-0.31%) |
Aug 06, 2024 | 44.69 | 45.00 | 44.57 | 44.94 | 34,729 | -0.56(-1.23%) |
Aug 05, 2024 | 46.50 | 47.29 | 45.50 | 45.50 | 25,277 | -2.23(-4.67%) |
Aug 02, 2024 | 47.73 | 47.80 | 47.63 | 47.73 | 19,356 | +0.26(+0.55%) |