Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 50.06 | 50.06 | 49.76 | 49.77 | 9,926 | +0.56(+1.14%) |
Oct 17, 2024 | 49.29 | 49.30 | 49.07 | 49.21 | 25,618 | -0.20(-0.40%) |
Oct 16, 2024 | 49.43 | 49.61 | 49.41 | 49.41 | 16,615 | +0.41(+0.84%) |
Oct 15, 2024 | 49.53 | 49.61 | 49.00 | 49.00 | 17,431 | -1.00(-2.00%) |
Oct 14, 2024 | 49.80 | 50.28 | 49.80 | 50.00 | 11,257 | -0.20(-0.40%) |
Oct 11, 2024 | 49.60 | 50.25 | 49.60 | 50.20 | 62,132 | +0.25(+0.50%) |
Oct 10, 2024 | 49.80 | 50.01 | 49.57 | 49.95 | 27,320 | +0.05(+0.10%) |
Oct 09, 2024 | 49.48 | 49.99 | 49.48 | 49.90 | 22,834 | -0.20(-0.39%) |
Oct 08, 2024 | 50.26 | 50.26 | 49.77 | 50.10 | 51,258 | -1.39(-2.71%) |
Oct 07, 2024 | 51.40 | 51.61 | 51.24 | 51.49 | 37,644 | +0.52(+1.02%) |
Oct 04, 2024 | 50.91 | 51.05 | 50.74 | 50.97 | 26,351 | +0.51(+1.01%) |
Oct 03, 2024 | 50.24 | 50.74 | 50.24 | 50.46 | 69,782 | -0.64(-1.25%) |
Oct 02, 2024 | 51.14 | 51.15 | 50.77 | 51.10 | 52,421 | +1.03(+2.06%) |
Oct 01, 2024 | 49.81 | 50.14 | 49.62 | 50.07 | 97,044 | +0.28(+0.56%) |
Sep 30, 2024 | 50.23 | 50.24 | 49.76 | 49.79 | 13,796 | -0.65(-1.29%) |
Sep 27, 2024 | 50.64 | 50.77 | 50.44 | 50.44 | 15,827 | -0.14(-0.27%) |
Sep 26, 2024 | 50.57 | 50.69 | 50.24 | 50.58 | 13,528 | +1.72(+3.53%) |
Sep 25, 2024 | 49.06 | 49.15 | 48.83 | 48.85 | 21,828 | -0.63(-1.27%) |
Sep 24, 2024 | 48.94 | 49.52 | 48.90 | 49.48 | 14,984 | +1.68(+3.51%) |
Sep 23, 2024 | 47.76 | 48.00 | 47.73 | 47.80 | 22,513 | +0.32(+0.67%) |
Sep 20, 2024 | 47.62 | 47.67 | 47.41 | 47.48 | 18,389 | -0.13(-0.27%) |
Sep 19, 2024 | 47.43 | 47.72 | 47.31 | 47.61 | 21,749 | +0.90(+1.93%) |
Sep 18, 2024 | 46.95 | 47.29 | 46.71 | 46.71 | 24,909 | -0.23(-0.49%) |
Sep 17, 2024 | 46.93 | 47.08 | 46.76 | 46.94 | 58,370 | +0.14(+0.30%) |
Sep 16, 2024 | 46.81 | 46.87 | 46.64 | 46.80 | 34,119 | +0.14(+0.30%) |
Sep 13, 2024 | 46.69 | 46.78 | 46.64 | 46.66 | 16,628 | +0.26(+0.56%) |
Sep 12, 2024 | 46.15 | 46.51 | 46.08 | 46.40 | 24,694 | +0.31(+0.67%) |
Sep 11, 2024 | 45.83 | 46.12 | 45.40 | 46.09 | 156,302 | +0.21(+0.46%) |
Sep 10, 2024 | 45.70 | 45.98 | 45.41 | 45.88 | 473,435 | +0.08(+0.17%) |
Sep 09, 2024 | 45.64 | 45.93 | 45.64 | 45.80 | 22,264 | +0.31(+0.68%) |
Sep 06, 2024 | 46.27 | 46.36 | 45.43 | 45.49 | 21,371 | -0.81(-1.75%) |
Sep 05, 2024 | 46.35 | 46.45 | 46.28 | 46.30 | 116,478 | -0.08(-0.17%) |
Sep 04, 2024 | 46.25 | 46.58 | 46.24 | 46.38 | 24,452 | +0.03(+0.06%) |
Sep 03, 2024 | 46.80 | 46.88 | 46.28 | 46.35 | 29,191 | -0.83(-1.76%) |
Aug 30, 2024 | 47.27 | 47.33 | 47.03 | 47.18 | 16,721 | -0.03(-0.06%) |
Aug 29, 2024 | 47.22 | 47.40 | 47.14 | 47.21 | 23,869 | +0.02(+0.04%) |
Aug 28, 2024 | 47.30 | 47.32 | 47.01 | 47.19 | 24,394 | -0.32(-0.67%) |
Aug 27, 2024 | 47.35 | 47.53 | 47.28 | 47.51 | 28,563 | +0.10(+0.21%) |
Aug 26, 2024 | 47.50 | 47.54 | 47.30 | 47.41 | 21,479 | -0.25(-0.52%) |
Aug 23, 2024 | 47.26 | 47.71 | 47.21 | 47.66 | 23,081 | +0.86(+1.84%) |
Aug 22, 2024 | 47.26 | 47.26 | 46.80 | 46.80 | 21,829 | -0.71(-1.49%) |
Aug 21, 2024 | 47.36 | 47.55 | 47.28 | 47.51 | 21,282 | +0.22(+0.47%) |
Aug 20, 2024 | 47.50 | 47.50 | 47.17 | 47.29 | 22,820 | -0.30(-0.63%) |
Aug 19, 2024 | 47.39 | 47.71 | 47.36 | 47.59 | 26,821 | +0.53(+1.13%) |
Aug 16, 2024 | 46.81 | 47.15 | 46.81 | 47.06 | 26,085 | +0.49(+1.05%) |
Aug 15, 2024 | 46.34 | 46.69 | 46.34 | 46.57 | 64,434 | +0.47(+1.02%) |
Aug 14, 2024 | 46.31 | 46.32 | 45.98 | 46.10 | 27,624 | -0.23(-0.49%) |
Aug 13, 2024 | 45.89 | 46.35 | 45.89 | 46.33 | 34,006 | +0.51(+1.11%) |
Aug 12, 2024 | 45.77 | 46.01 | 45.77 | 45.82 | 33,856 | +0.14(+0.31%) |
Aug 09, 2024 | 45.51 | 45.73 | 45.42 | 45.68 | 75,585 | +0.23(+0.50%) |
Aug 08, 2024 | 45.01 | 45.50 | 45.01 | 45.45 | 48,219 | +0.98(+2.20%) |
Aug 07, 2024 | 45.19 | 45.21 | 44.47 | 44.47 | 85,923 | +0.34(+0.77%) |
Aug 06, 2024 | 43.90 | 44.36 | 43.82 | 44.13 | 268,492 | +0.11(+0.25%) |
Aug 05, 2024 | 42.89 | 44.20 | 42.89 | 44.02 | 33,425 | -1.38(-3.04%) |
Aug 02, 2024 | 45.40 | 45.43 | 45.25 | 45.40 | 32,061 | -0.70(-1.52%) |