Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 51.47 | 51.47 | 50.83 | 50.95 | 23,996 | -0.55(-1.07%) |
Sep 30, 2024 | 51.22 | 51.50 | 51.09 | 51.50 | 10,701 | +0.16(+0.31%) |
Sep 27, 2024 | 51.50 | 51.68 | 51.34 | 51.34 | 11,579 | -0.06(-0.12%) |
Sep 26, 2024 | 51.44 | 51.50 | 51.29 | 51.40 | 12,757 | +0.26(+0.51%) |
Sep 25, 2024 | 51.21 | 51.36 | 51.04 | 51.14 | 30,559 | -0.11(-0.21%) |
Sep 24, 2024 | 51.20 | 51.34 | 51.07 | 51.25 | 31,285 | +0.20(+0.39%) |
Sep 23, 2024 | 51.07 | 51.14 | 50.90 | 51.05 | 38,516 | +0.06(+0.12%) |
Sep 20, 2024 | 50.98 | 51.03 | 50.53 | 50.99 | 9,414 | -0.25(-0.49%) |
Sep 19, 2024 | 51.52 | 51.58 | 51.13 | 51.24 | 22,443 | +0.73(+1.45%) |
Sep 18, 2024 | 50.72 | 51.20 | 50.51 | 50.51 | 16,468 | -0.11(-0.21%) |
Sep 17, 2024 | 50.86 | 51.01 | 50.53 | 50.62 | 28,746 | +0.05(+0.09%) |
Sep 16, 2024 | 50.60 | 50.73 | 50.48 | 50.57 | 38,496 | +0.00(+0.00%) |
Sep 13, 2024 | 50.41 | 50.60 | 50.40 | 50.57 | 28,551 | +0.45(+0.89%) |
Sep 12, 2024 | 50.01 | 50.36 | 49.80 | 50.12 | 21,728 | +0.29(+0.58%) |
Sep 11, 2024 | 49.41 | 49.98 | 48.70 | 49.83 | 19,194 | +0.45(+0.91%) |
Sep 10, 2024 | 49.56 | 49.56 | 49.10 | 49.38 | 30,195 | -0.03(-0.06%) |
Sep 09, 2024 | 49.31 | 49.61 | 49.09 | 49.41 | 30,916 | +0.39(+0.80%) |
Sep 06, 2024 | 49.80 | 49.82 | 48.89 | 49.02 | 24,080 | -0.76(-1.53%) |
Sep 05, 2024 | 50.04 | 50.20 | 49.63 | 49.78 | 25,530 | -0.21(-0.42%) |
Sep 04, 2024 | 49.91 | 50.32 | 49.86 | 49.99 | 24,472 | +0.01(+0.02%) |
Sep 03, 2024 | 50.86 | 50.86 | 49.92 | 49.98 | 21,714 | -1.10(-2.16%) |
Aug 30, 2024 | 50.94 | 51.09 | 50.65 | 51.08 | 8,576 | +0.43(+0.86%) |
Aug 29, 2024 | 50.90 | 51.13 | 50.57 | 50.65 | 19,663 | -0.13(-0.26%) |
Aug 28, 2024 | 50.85 | 50.91 | 50.47 | 50.78 | 8,667 | -0.16(-0.31%) |
Aug 27, 2024 | 50.72 | 50.98 | 50.72 | 50.94 | 23,122 | +0.23(+0.45%) |
Aug 26, 2024 | 50.94 | 51.04 | 50.70 | 50.71 | 20,972 | -0.21(-0.42%) |
Aug 23, 2024 | 50.38 | 50.92 | 50.38 | 50.92 | 12,206 | +0.85(+1.70%) |
Aug 22, 2024 | 50.64 | 50.66 | 50.07 | 50.07 | 21,083 | -0.38(-0.76%) |
Aug 21, 2024 | 50.47 | 50.59 | 50.35 | 50.46 | 13,321 | +0.17(+0.33%) |
Aug 20, 2024 | 50.30 | 50.62 | 50.18 | 50.29 | 22,219 | -0.24(-0.47%) |
Aug 19, 2024 | 49.98 | 50.53 | 49.98 | 50.53 | 23,723 | +0.48(+0.96%) |
Aug 16, 2024 | 49.68 | 50.06 | 49.68 | 50.05 | 22,486 | +0.26(+0.52%) |
Aug 15, 2024 | 49.53 | 49.82 | 49.42 | 49.79 | 19,763 | +0.73(+1.49%) |
Aug 14, 2024 | 48.83 | 49.10 | 48.73 | 49.06 | 22,601 | +0.28(+0.57%) |
Aug 13, 2024 | 48.22 | 48.79 | 48.22 | 48.78 | 21,423 | +0.92(+1.92%) |
Aug 12, 2024 | 47.91 | 48.11 | 47.70 | 47.86 | 16,681 | +0.05(+0.11%) |
Aug 09, 2024 | 47.61 | 47.89 | 47.40 | 47.81 | 11,415 | +0.14(+0.29%) |
Aug 08, 2024 | 47.05 | 47.70 | 47.05 | 47.67 | 24,146 | +1.06(+2.27%) |
Aug 07, 2024 | 47.51 | 47.64 | 46.53 | 46.61 | 35,761 | -0.35(-0.74%) |
Aug 06, 2024 | 46.83 | 47.48 | 46.65 | 46.96 | 26,515 | +0.44(+0.96%) |
Aug 05, 2024 | 45.96 | 47.05 | 45.85 | 46.52 | 31,863 | -1.46(-3.04%) |
Aug 02, 2024 | 48.18 | 48.37 | 47.62 | 47.97 | 21,365 | -0.66(-1.36%) |