Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 52.85 | 53.10 | 52.74 | 53.08 | 5,799 | +0.37(+0.70%) |
Sep 30, 2024 | 52.61 | 52.71 | 52.40 | 52.71 | 2,035 | -0.11(-0.21%) |
Sep 27, 2024 | 52.81 | 53.03 | 52.73 | 52.82 | 5,167 | +0.39(+0.74%) |
Sep 26, 2024 | 52.35 | 52.56 | 52.35 | 52.43 | 3,175 | +0.54(+1.04%) |
Sep 25, 2024 | 52.44 | 52.44 | 51.89 | 51.89 | 7,581 | -0.55(-1.06%) |
Sep 24, 2024 | 52.48 | 52.56 | 52.40 | 52.45 | 5,800 | +0.67(+1.29%) |
Sep 23, 2024 | 51.58 | 51.78 | 51.52 | 51.78 | 2,687 | +0.46(+0.89%) |
Sep 20, 2024 | 51.47 | 51.47 | 51.30 | 51.32 | 2,421 | -0.32(-0.61%) |
Sep 19, 2024 | 51.59 | 51.86 | 51.59 | 51.64 | 2,968 | +0.73(+1.42%) |
Sep 18, 2024 | 50.91 | 51.40 | 50.91 | 50.91 | 3,725 | +0.03(+0.05%) |
Sep 17, 2024 | 50.76 | 50.89 | 50.76 | 50.89 | 1,745 | +0.21(+0.42%) |
Sep 16, 2024 | 50.64 | 50.70 | 50.44 | 50.68 | 4,436 | +0.27(+0.54%) |
Sep 13, 2024 | 50.14 | 50.40 | 50.14 | 50.40 | 1,191 | +0.62(+1.25%) |
Sep 12, 2024 | 49.41 | 49.83 | 49.27 | 49.78 | 18,358 | +0.51(+1.04%) |
Sep 11, 2024 | 48.78 | 49.27 | 48.78 | 49.27 | 1,025 | +0.33(+0.67%) |
Sep 10, 2024 | 48.82 | 48.94 | 48.76 | 48.94 | 2,431 | -0.48(-0.98%) |
Sep 09, 2024 | 49.49 | 49.53 | 49.42 | 49.42 | 4,923 | +0.36(+0.73%) |
Sep 06, 2024 | 49.18 | 49.18 | 49.06 | 49.06 | 1,665 | -0.71(-1.43%) |
Sep 05, 2024 | 50.25 | 50.25 | 49.78 | 49.78 | 4,043 | -0.14(-0.29%) |
Sep 04, 2024 | 50.15 | 50.19 | 49.87 | 49.92 | 3,677 | +0.00(+0.00%) |
Sep 03, 2024 | 50.48 | 50.48 | 49.88 | 49.92 | 4,803 | -1.40(-2.73%) |
Aug 30, 2024 | 51.03 | 51.32 | 50.89 | 51.32 | 1,285 | +0.07(+0.14%) |
Aug 29, 2024 | 51.10 | 51.40 | 51.10 | 51.25 | 3,333 | +0.32(+0.62%) |
Aug 28, 2024 | 50.99 | 50.99 | 50.75 | 50.93 | 4,648 | -0.45(-0.87%) |
Aug 27, 2024 | 51.40 | 51.40 | 51.23 | 51.38 | 4,457 | -0.11(-0.22%) |
Aug 26, 2024 | 51.60 | 51.77 | 51.46 | 51.49 | 10,607 | +0.17(+0.34%) |
Aug 23, 2024 | 50.72 | 51.32 | 50.72 | 51.32 | 4,644 | +0.89(+1.77%) |
Aug 22, 2024 | 50.74 | 50.74 | 50.36 | 50.43 | 3,478 | -0.42(-0.83%) |
Aug 21, 2024 | 50.88 | 50.91 | 50.78 | 50.85 | 2,359 | +0.43(+0.85%) |
Aug 20, 2024 | 50.95 | 50.95 | 50.41 | 50.42 | 9,495 | -0.50(-0.99%) |
Aug 19, 2024 | 50.59 | 51.11 | 50.59 | 50.92 | 7,143 | +0.45(+0.88%) |
Aug 16, 2024 | 50.01 | 50.48 | 50.01 | 50.48 | 593 | +0.39(+0.78%) |
Aug 15, 2024 | 50.15 | 50.26 | 49.90 | 50.08 | 12,415 | +0.53(+1.07%) |
Aug 14, 2024 | 49.60 | 49.60 | 49.45 | 49.55 | 2,908 | -0.02(-0.05%) |
Aug 13, 2024 | 49.30 | 49.66 | 49.30 | 49.57 | 10,353 | +0.34(+0.70%) |
Aug 12, 2024 | 49.24 | 49.30 | 49.21 | 49.23 | 13,345 | +0.08(+0.16%) |
Aug 09, 2024 | 49.09 | 49.20 | 49.09 | 49.15 | 3,550 | +0.17(+0.35%) |
Aug 08, 2024 | 48.85 | 48.98 | 48.85 | 48.98 | 1,275 | +0.63(+1.31%) |
Aug 07, 2024 | 49.06 | 49.14 | 48.35 | 48.35 | 4,594 | -0.08(-0.16%) |
Aug 06, 2024 | 48.53 | 48.79 | 48.31 | 48.43 | 16,266 | +0.14(+0.29%) |
Aug 05, 2024 | 47.49 | 48.57 | 47.49 | 48.29 | 4,272 | -1.09(-2.21%) |
Aug 02, 2024 | 49.94 | 49.94 | 49.05 | 49.37 | 4,249 | -0.73(-1.45%) |