Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 52.93 | 52.93 | 52.32 | 52.59 | 933,683 | -0.40(-0.75%) |
Sep 30, 2024 | 52.63 | 53.00 | 52.48 | 52.99 | 279,460 | +0.24(+0.45%) |
Sep 27, 2024 | 53.05 | 53.05 | 52.68 | 52.75 | 329,460 | -0.23(-0.43%) |
Sep 26, 2024 | 53.25 | 53.25 | 52.79 | 52.98 | 361,835 | +0.11(+0.21%) |
Sep 25, 2024 | 52.86 | 52.99 | 52.77 | 52.87 | 248,471 | -0.01(-0.02%) |
Sep 24, 2024 | 52.93 | 52.93 | 52.58 | 52.88 | 396,928 | +0.00(+0.00%) |
Sep 23, 2024 | 52.81 | 52.95 | 52.76 | 52.88 | 486,077 | +0.04(+0.08%) |
Sep 20, 2024 | 52.74 | 52.89 | 52.55 | 52.84 | 701,881 | +0.01(+0.02%) |
Sep 19, 2024 | 52.81 | 53.00 | 52.64 | 52.83 | 1,234,653 | +0.84(+1.62%) |
Sep 18, 2024 | 52.23 | 52.66 | 51.98 | 51.99 | 476,668 | -0.20(-0.37%) |
Sep 17, 2024 | 52.41 | 52.51 | 52.00 | 52.19 | 424,854 | -0.02(-0.05%) |
Sep 16, 2024 | 52.06 | 52.26 | 51.93 | 52.21 | 376,855 | +0.06(+0.12%) |
Sep 13, 2024 | 51.99 | 52.30 | 51.90 | 52.15 | 336,835 | +0.25(+0.48%) |
Sep 12, 2024 | 51.46 | 51.93 | 51.28 | 51.90 | 556,279 | +0.55(+1.07%) |
Sep 11, 2024 | 50.78 | 51.43 | 49.96 | 51.35 | 949,730 | +0.58(+1.14%) |
Sep 10, 2024 | 50.62 | 50.82 | 50.32 | 50.77 | 444,205 | +0.26(+0.51%) |
Sep 09, 2024 | 50.31 | 50.59 | 50.13 | 50.51 | 384,937 | +0.62(+1.24%) |
Sep 06, 2024 | 50.73 | 50.91 | 49.85 | 49.89 | 413,748 | -0.90(-1.77%) |
Sep 05, 2024 | 50.96 | 51.14 | 50.54 | 50.79 | 788,512 | -0.26(-0.51%) |
Sep 04, 2024 | 50.87 | 51.28 | 50.83 | 51.05 | 302,193 | -0.12(-0.23%) |
Sep 03, 2024 | 51.97 | 52.04 | 50.92 | 51.17 | 299,425 | -1.07(-2.05%) |
Aug 30, 2024 | 51.88 | 52.26 | 51.58 | 52.24 | 428,386 | +0.61(+1.18%) |
Aug 29, 2024 | 51.76 | 52.17 | 51.54 | 51.63 | 900,192 | -0.01(-0.02%) |
Aug 28, 2024 | 51.86 | 52.00 | 51.36 | 51.64 | 588,936 | -0.31(-0.60%) |
Aug 27, 2024 | 51.62 | 52.01 | 51.59 | 51.95 | 410,450 | +0.17(+0.33%) |
Aug 26, 2024 | 51.99 | 52.09 | 51.67 | 51.78 | 424,408 | -0.16(-0.31%) |
Aug 23, 2024 | 51.83 | 52.11 | 51.55 | 51.94 | 689,709 | +0.34(+0.66%) |
Aug 22, 2024 | 52.11 | 52.20 | 51.49 | 51.60 | 864,252 | -0.37(-0.71%) |
Aug 21, 2024 | 51.83 | 52.08 | 51.68 | 51.97 | 450,161 | +0.26(+0.50%) |
Aug 20, 2024 | 51.65 | 51.88 | 51.55 | 51.71 | 840,269 | +0.04(+0.08%) |
Aug 19, 2024 | 51.28 | 51.68 | 51.17 | 51.67 | 591,403 | +0.42(+0.82%) |
Aug 16, 2024 | 51.06 | 51.38 | 51.06 | 51.25 | 435,596 | -0.05(-0.10%) |
Aug 15, 2024 | 50.91 | 51.31 | 50.86 | 51.30 | 399,656 | +0.95(+1.89%) |
Aug 14, 2024 | 50.22 | 50.47 | 50.02 | 50.35 | 675,494 | +0.20(+0.40%) |
Aug 13, 2024 | 49.65 | 50.19 | 49.61 | 50.15 | 352,757 | +0.72(+1.46%) |
Aug 12, 2024 | 49.53 | 49.66 | 49.18 | 49.43 | 491,487 | +0.04(+0.08%) |
Aug 09, 2024 | 48.96 | 49.53 | 48.96 | 49.39 | 442,958 | +0.32(+0.65%) |
Aug 08, 2024 | 48.47 | 49.10 | 48.24 | 49.07 | 1,201,886 | +1.18(+2.46%) |
Aug 07, 2024 | 48.71 | 49.05 | 47.83 | 47.89 | 925,109 | -0.32(-0.66%) |
Aug 06, 2024 | 47.84 | 48.94 | 47.74 | 48.21 | 969,303 | +0.56(+1.18%) |
Aug 05, 2024 | 46.79 | 48.19 | 46.79 | 47.65 | 1,170,396 | -1.38(-2.81%) |
Aug 02, 2024 | 49.05 | 49.35 | 48.54 | 49.03 | 1,204,871 | -0.92(-1.84%) |