Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 48.14 | 48.50 | 48.14 | 48.50 | 5,665 | +0.27(+0.56%) |
Oct 01, 2024 | 49.00 | 49.00 | 48.15 | 48.23 | 3,003 | -0.62(-1.26%) |
Sep 30, 2024 | 48.83 | 48.84 | 48.57 | 48.84 | 10,854 | -0.10(-0.20%) |
Sep 27, 2024 | 49.11 | 49.11 | 48.94 | 48.94 | 493 | -0.29(-0.59%) |
Sep 26, 2024 | 49.72 | 49.72 | 49.13 | 49.24 | 419 | +0.65(+1.34%) |
Sep 25, 2024 | 48.51 | 48.60 | 48.51 | 48.59 | 777 | -0.03(-0.07%) |
Sep 24, 2024 | 48.48 | 48.63 | 48.48 | 48.62 | 698 | +0.75(+1.57%) |
Sep 23, 2024 | 47.90 | 47.90 | 47.85 | 47.87 | 1,901 | +0.50(+1.05%) |
Sep 20, 2024 | 47.98 | 47.98 | 47.37 | 47.37 | 1,075 | -1.16(-2.39%) |
Sep 19, 2024 | 48.13 | 48.53 | 48.12 | 48.53 | 2,003 | +1.72(+3.67%) |
Sep 18, 2024 | 46.92 | 47.13 | 46.68 | 46.81 | 1,892 | -0.07(-0.16%) |
Sep 17, 2024 | 47.16 | 47.19 | 46.84 | 46.88 | 3,432 | +0.36(+0.78%) |
Sep 16, 2024 | 46.75 | 46.87 | 46.52 | 46.52 | 1,697 | -0.49(-1.05%) |
Sep 13, 2024 | 46.79 | 47.08 | 46.79 | 47.01 | 1,216 | -0.01(-0.03%) |
Sep 12, 2024 | 46.71 | 47.02 | 46.71 | 47.02 | 559 | +0.31(+0.66%) |
Sep 11, 2024 | 45.94 | 46.72 | 45.60 | 46.72 | 1,121 | +1.29(+2.83%) |
Sep 10, 2024 | 45.66 | 45.79 | 45.23 | 45.43 | 1,836 | -0.10(-0.22%) |
Sep 09, 2024 | 45.50 | 45.59 | 45.40 | 45.53 | 2,889 | +0.53(+1.17%) |
Sep 06, 2024 | 45.88 | 45.88 | 44.95 | 45.01 | 1,863 | -0.97(-2.10%) |
Sep 05, 2024 | 45.75 | 46.09 | 45.75 | 45.97 | 1,898 | -0.05(-0.10%) |
Sep 04, 2024 | 46.35 | 46.35 | 45.99 | 46.02 | 6,052 | +0.09(+0.20%) |
Sep 03, 2024 | 47.33 | 47.33 | 45.81 | 45.93 | 4,023 | -1.33(-2.82%) |
Aug 30, 2024 | 47.70 | 47.70 | 47.26 | 47.26 | 4,435 | -0.19(-0.40%) |
Aug 29, 2024 | 47.57 | 47.93 | 47.27 | 47.45 | 5,202 | +0.15(+0.32%) |
Aug 28, 2024 | 47.19 | 47.34 | 47.19 | 47.30 | 584 | -0.57(-1.19%) |
Aug 27, 2024 | 47.84 | 47.93 | 47.80 | 47.87 | 1,216 | +0.51(+1.08%) |
Aug 26, 2024 | 47.90 | 47.90 | 47.36 | 47.36 | 1,165 | -0.63(-1.32%) |
Aug 23, 2024 | 47.81 | 47.99 | 47.79 | 47.99 | 1,004 | +0.89(+1.90%) |
Aug 22, 2024 | 48.01 | 48.01 | 47.10 | 47.10 | 859 | -0.96(-2.00%) |
Aug 21, 2024 | 47.54 | 48.06 | 47.54 | 48.06 | 96,105 | +0.50(+1.04%) |
Aug 20, 2024 | 47.60 | 47.79 | 47.44 | 47.57 | 3,372 | -0.23(-0.49%) |
Aug 19, 2024 | 47.01 | 47.80 | 47.00 | 47.80 | 4,500 | +1.25(+2.69%) |
Aug 16, 2024 | 46.60 | 46.83 | 46.55 | 46.55 | 7,463 | -0.04(-0.08%) |
Aug 15, 2024 | 46.28 | 46.64 | 46.28 | 46.59 | 3,227 | +0.83(+1.82%) |
Aug 14, 2024 | 45.77 | 45.82 | 45.60 | 45.75 | 2,898 | +0.16(+0.35%) |
Aug 13, 2024 | 44.99 | 45.60 | 44.99 | 45.60 | 2,078 | +1.02(+2.30%) |
Aug 12, 2024 | 44.60 | 44.63 | 44.43 | 44.57 | 7,466 | +0.08(+0.19%) |
Aug 09, 2024 | 44.12 | 44.49 | 44.12 | 44.49 | 2,171 | +0.43(+0.98%) |
Aug 08, 2024 | 43.49 | 44.12 | 43.49 | 44.06 | 4,276 | +1.36(+3.19%) |
Aug 07, 2024 | 43.81 | 43.81 | 42.70 | 42.70 | 3,752 | -0.31(-0.73%) |
Aug 06, 2024 | 42.67 | 43.38 | 42.67 | 43.01 | 101,107 | +0.78(+1.84%) |
Aug 05, 2024 | 41.43 | 42.59 | 41.43 | 42.23 | 10,439 | -1.26(-2.89%) |
Aug 02, 2024 | 43.78 | 43.78 | 43.32 | 43.49 | 6,256 | -1.25(-2.79%) |