Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 49.15 | 50.21 | 48.63 | 48.64 | 471,700 | -0.52(-1.06%) |
Oct 01, 2024 | 50.38 | 50.80 | 49.04 | 49.16 | 519,239 | -1.22(-2.42%) |
Sep 30, 2024 | 50.13 | 50.99 | 49.97 | 50.38 | 606,189 | -0.05(-0.10%) |
Sep 27, 2024 | 50.69 | 51.06 | 50.05 | 50.43 | 300,982 | +0.12(+0.24%) |
Sep 26, 2024 | 50.88 | 50.89 | 50.02 | 50.31 | 402,443 | +0.16(+0.32%) |
Sep 25, 2024 | 50.93 | 51.46 | 50.06 | 50.15 | 375,838 | -0.88(-1.72%) |
Sep 24, 2024 | 50.69 | 51.07 | 50.36 | 51.03 | 326,166 | +0.54(+1.07%) |
Sep 23, 2024 | 50.94 | 51.44 | 50.17 | 50.49 | 396,974 | +0.12(+0.24%) |
Sep 20, 2024 | 50.62 | 50.69 | 49.77 | 50.37 | 846,102 | -0.32(-0.63%) |
Sep 19, 2024 | 50.41 | 50.78 | 49.82 | 50.69 | 673,467 | +0.93(+1.87%) |
Sep 18, 2024 | 49.40 | 50.23 | 48.96 | 49.76 | 637,350 | +0.05(+0.10%) |
Sep 17, 2024 | 49.15 | 49.91 | 49.10 | 49.71 | 741,883 | +0.83(+1.70%) |
Sep 16, 2024 | 48.07 | 48.89 | 47.91 | 48.88 | 307,264 | +1.11(+2.32%) |
Sep 13, 2024 | 46.79 | 47.81 | 46.67 | 47.77 | 486,949 | +1.67(+3.62%) |
Sep 12, 2024 | 45.09 | 46.12 | 43.66 | 46.10 | 1,037,441 | +0.53(+1.16%) |
Sep 11, 2024 | 46.07 | 46.31 | 44.11 | 45.57 | 780,598 | -1.00(-2.15%) |
Sep 10, 2024 | 47.09 | 47.30 | 45.91 | 46.57 | 456,462 | -0.36(-0.77%) |
Sep 09, 2024 | 47.60 | 47.95 | 46.65 | 46.93 | 758,406 | -0.51(-1.08%) |
Sep 06, 2024 | 48.01 | 48.58 | 46.73 | 47.44 | 583,418 | -0.87(-1.80%) |
Sep 05, 2024 | 48.55 | 48.67 | 47.66 | 48.31 | 395,711 | +0.07(+0.15%) |
Sep 04, 2024 | 47.90 | 48.99 | 47.90 | 48.24 | 342,188 | -0.01(-0.02%) |
Sep 03, 2024 | 49.54 | 49.59 | 47.61 | 48.25 | 1,069,793 | -1.86(-3.71%) |
Aug 30, 2024 | 48.90 | 50.26 | 48.90 | 50.11 | 804,591 | +1.17(+2.39%) |
Aug 29, 2024 | 48.92 | 49.37 | 48.73 | 48.94 | 438,518 | +0.30(+0.62%) |
Aug 28, 2024 | 49.27 | 49.70 | 48.58 | 48.64 | 610,411 | -0.97(-1.96%) |
Aug 27, 2024 | 49.27 | 49.77 | 49.26 | 49.61 | 364,032 | +0.01(+0.02%) |
Aug 26, 2024 | 50.00 | 50.14 | 49.15 | 49.60 | 558,599 | -0.28(-0.56%) |
Aug 23, 2024 | 48.81 | 50.13 | 48.66 | 49.88 | 615,920 | +1.47(+3.04%) |
Aug 22, 2024 | 48.48 | 48.97 | 48.09 | 48.41 | 500,553 | +0.03(+0.06%) |
Aug 21, 2024 | 47.89 | 48.42 | 47.33 | 48.38 | 467,800 | +0.87(+1.83%) |
Aug 20, 2024 | 47.77 | 47.81 | 46.98 | 47.51 | 435,884 | -0.39(-0.81%) |
Aug 19, 2024 | 47.98 | 48.33 | 47.57 | 47.90 | 548,487 | -0.09(-0.19%) |
Aug 16, 2024 | 47.74 | 48.49 | 47.70 | 47.99 | 395,736 | +0.13(+0.27%) |
Aug 15, 2024 | 47.10 | 48.46 | 46.94 | 47.86 | 1,218,809 | +1.56(+3.37%) |
Aug 14, 2024 | 45.10 | 46.34 | 44.74 | 46.30 | 542,914 | +1.42(+3.16%) |
Aug 13, 2024 | 44.85 | 45.18 | 44.25 | 44.88 | 587,951 | +0.41(+0.92%) |
Aug 12, 2024 | 45.41 | 45.55 | 44.16 | 44.47 | 528,264 | -0.93(-2.05%) |
Aug 09, 2024 | 44.62 | 45.41 | 44.43 | 45.40 | 719,008 | +0.87(+1.95%) |
Aug 08, 2024 | 43.94 | 44.62 | 43.66 | 44.53 | 511,790 | +1.11(+2.56%) |
Aug 07, 2024 | 44.82 | 45.18 | 43.37 | 43.42 | 596,307 | -0.86(-1.94%) |
Aug 06, 2024 | 42.74 | 44.74 | 42.33 | 44.28 | 879,977 | +1.68(+3.94%) |
Aug 05, 2024 | 42.12 | 43.39 | 41.64 | 42.60 | 1,128,504 | -1.70(-3.84%) |
Aug 02, 2024 | 45.01 | 45.53 | 43.90 | 44.30 | 870,586 | -2.38(-5.10%) |