Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 50.39 | 50.45 | 49.26 | 49.45 | 1,617,619 | -0.86(-1.71%) |
Sep 30, 2024 | 49.73 | 50.39 | 49.69 | 50.31 | 1,611,054 | -0.20(-0.40%) |
Sep 27, 2024 | 51.09 | 51.29 | 50.44 | 50.51 | 998,156 | -0.07(-0.14%) |
Sep 26, 2024 | 51.93 | 52.01 | 50.49 | 50.58 | 1,701,617 | -1.07(-2.07%) |
Sep 25, 2024 | 52.09 | 52.19 | 51.34 | 51.65 | 1,289,746 | -0.37(-0.71%) |
Sep 24, 2024 | 51.70 | 52.37 | 51.65 | 52.02 | 1,654,387 | +0.21(+0.41%) |
Sep 23, 2024 | 51.60 | 52.17 | 51.52 | 51.81 | 1,252,296 | +0.68(+1.33%) |
Sep 20, 2024 | 51.94 | 52.10 | 50.82 | 51.13 | 2,602,004 | -1.05(-2.01%) |
Sep 19, 2024 | 51.74 | 52.29 | 51.24 | 52.18 | 1,800,317 | +1.16(+2.27%) |
Sep 18, 2024 | 51.47 | 51.89 | 50.87 | 51.02 | 1,339,028 | -0.24(-0.47%) |
Sep 17, 2024 | 51.26 | 51.80 | 51.12 | 51.26 | 2,163,338 | +0.03(+0.06%) |
Sep 16, 2024 | 50.92 | 51.34 | 50.66 | 51.23 | 1,813,220 | +0.64(+1.27%) |
Sep 13, 2024 | 50.01 | 50.60 | 49.71 | 50.59 | 1,702,886 | +1.01(+2.04%) |
Sep 12, 2024 | 50.03 | 50.29 | 49.29 | 49.58 | 1,728,850 | -0.61(-1.22%) |
Sep 11, 2024 | 50.08 | 50.28 | 49.02 | 50.19 | 1,522,865 | -0.37(-0.73%) |
Sep 10, 2024 | 50.11 | 50.60 | 49.81 | 50.56 | 893,193 | +0.70(+1.40%) |
Sep 09, 2024 | 49.10 | 50.12 | 48.94 | 49.86 | 3,415,793 | +0.51(+1.03%) |
Sep 06, 2024 | 50.57 | 50.57 | 49.15 | 49.35 | 2,520,776 | -0.82(-1.63%) |
Sep 05, 2024 | 50.57 | 50.84 | 49.96 | 50.17 | 1,283,738 | -0.26(-0.52%) |
Sep 04, 2024 | 50.79 | 51.21 | 50.13 | 50.43 | 1,237,491 | -0.47(-0.92%) |
Sep 03, 2024 | 50.40 | 50.92 | 50.23 | 50.90 | 1,441,513 | -0.02(-0.04%) |
Aug 30, 2024 | 50.52 | 50.94 | 50.11 | 50.92 | 1,954,054 | +0.76(+1.52%) |
Aug 29, 2024 | 51.00 | 51.17 | 49.72 | 50.16 | 1,906,027 | -0.79(-1.55%) |
Aug 28, 2024 | 52.13 | 52.48 | 50.88 | 50.95 | 1,142,447 | -1.30(-2.49%) |
Aug 27, 2024 | 51.53 | 52.37 | 51.47 | 52.25 | 999,486 | +0.18(+0.35%) |
Aug 26, 2024 | 52.49 | 52.61 | 51.91 | 52.07 | 1,087,355 | +0.04(+0.08%) |
Aug 23, 2024 | 51.46 | 52.19 | 51.25 | 52.03 | 859,223 | +0.82(+1.60%) |
Aug 22, 2024 | 51.41 | 51.47 | 50.93 | 51.21 | 639,905 | -0.05(-0.10%) |
Aug 21, 2024 | 51.09 | 51.27 | 50.74 | 51.26 | 1,108,976 | +0.29(+0.57%) |
Aug 20, 2024 | 51.01 | 51.20 | 50.76 | 50.97 | 1,140,347 | -0.02(-0.04%) |
Aug 19, 2024 | 50.38 | 51.00 | 50.36 | 50.99 | 1,018,892 | +0.69(+1.37%) |
Aug 16, 2024 | 50.17 | 50.36 | 49.83 | 50.30 | 1,494,468 | -0.01(-0.02%) |
Aug 15, 2024 | 50.07 | 50.57 | 49.78 | 50.31 | 1,244,870 | +0.69(+1.39%) |
Aug 14, 2024 | 49.95 | 50.19 | 49.52 | 49.62 | 870,167 | -0.23(-0.46%) |
Aug 13, 2024 | 49.59 | 50.09 | 49.45 | 49.85 | 1,056,397 | +0.75(+1.53%) |
Aug 12, 2024 | 49.23 | 49.62 | 48.70 | 49.10 | 965,612 | -0.60(-1.21%) |
Aug 09, 2024 | 50.11 | 50.11 | 49.30 | 49.70 | 773,859 | -0.22(-0.44%) |
Aug 08, 2024 | 48.94 | 49.98 | 48.65 | 49.92 | 1,441,920 | +1.09(+2.23%) |
Aug 07, 2024 | 49.09 | 49.56 | 48.76 | 48.83 | 1,486,682 | +0.04(+0.08%) |
Aug 06, 2024 | 47.56 | 49.68 | 47.44 | 48.79 | 1,256,686 | +1.35(+2.85%) |
Aug 05, 2024 | 47.53 | 49.21 | 47.29 | 47.44 | 1,388,937 | -1.73(-3.52%) |
Aug 02, 2024 | 50.03 | 50.37 | 48.72 | 49.17 | 1,496,567 | -1.30(-2.58%) |