Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 49.05 | 49.10 | 49.04 | 49.09 | 831,345 | +0.01(+0.02%) |
Oct 01, 2024 | 49.03 | 49.12 | 49.02 | 49.08 | 1,039,870 | -0.23(-0.47%) |
Sep 30, 2024 | 49.33 | 49.35 | 49.28 | 49.31 | 1,020,817 | -0.05(-0.10%) |
Sep 27, 2024 | 49.30 | 49.37 | 49.30 | 49.36 | 625,716 | +0.09(+0.18%) |
Sep 26, 2024 | 49.30 | 49.32 | 49.27 | 49.27 | 676,112 | -0.08(-0.16%) |
Sep 25, 2024 | 49.37 | 49.38 | 49.34 | 49.35 | 689,871 | -0.04(-0.08%) |
Sep 24, 2024 | 49.33 | 49.41 | 49.32 | 49.39 | 823,457 | +0.08(+0.16%) |
Sep 23, 2024 | 49.29 | 49.33 | 49.26 | 49.31 | 763,796 | -0.01(-0.02%) |
Sep 20, 2024 | 49.27 | 49.34 | 49.25 | 49.32 | 840,187 | +0.02(+0.04%) |
Sep 19, 2024 | 49.22 | 49.31 | 49.22 | 49.30 | 846,652 | +0.09(+0.18%) |
Sep 18, 2024 | 49.20 | 49.33 | 49.19 | 49.21 | 649,591 | -0.04(-0.08%) |
Sep 17, 2024 | 49.22 | 49.25 | 49.21 | 49.25 | 813,041 | +0.02(+0.04%) |
Sep 16, 2024 | 49.22 | 49.26 | 49.21 | 49.23 | 790,804 | +0.05(+0.10%) |
Sep 13, 2024 | 49.21 | 49.22 | 49.18 | 49.18 | 1,175,928 | +0.09(+0.18%) |
Sep 12, 2024 | 49.05 | 49.11 | 49.05 | 49.09 | 1,016,969 | +0.04(+0.08%) |
Sep 11, 2024 | 49.02 | 49.10 | 49.02 | 49.05 | 1,344,043 | +0.03(+0.06%) |
Sep 10, 2024 | 48.96 | 49.03 | 48.96 | 49.02 | 1,916,120 | +0.06(+0.12%) |
Sep 09, 2024 | 48.94 | 48.98 | 48.93 | 48.96 | 2,669,688 | +0.02(+0.04%) |
Sep 06, 2024 | 48.94 | 48.99 | 48.90 | 48.94 | 1,412,098 | +0.07(+0.14%) |
Sep 05, 2024 | 48.91 | 48.92 | 48.85 | 48.87 | 768,251 | +0.00(+0.00%) |
Sep 04, 2024 | 48.80 | 48.88 | 48.80 | 48.87 | 707,553 | +0.05(+0.10%) |
Sep 03, 2024 | 48.83 | 48.87 | 48.81 | 48.82 | 944,566 | +0.01(+0.02%) |
Aug 30, 2024 | 48.85 | 48.85 | 48.80 | 48.81 | 760,699 | -0.04(-0.08%) |
Aug 29, 2024 | 48.84 | 48.87 | 48.84 | 48.85 | 1,260,410 | -0.01(-0.02%) |
Aug 28, 2024 | 48.88 | 48.89 | 48.85 | 48.86 | 847,392 | -0.01(-0.02%) |
Aug 27, 2024 | 48.83 | 48.88 | 48.83 | 48.87 | 677,092 | +0.02(+0.04%) |
Aug 26, 2024 | 48.90 | 48.91 | 48.85 | 48.85 | 2,358,067 | +0.02(+0.04%) |
Aug 23, 2024 | 48.72 | 48.85 | 48.70 | 48.83 | 4,671,518 | +0.14(+0.29%) |
Aug 22, 2024 | 48.68 | 48.70 | 48.64 | 48.69 | 892,580 | -0.06(-0.12%) |
Aug 21, 2024 | 48.71 | 48.76 | 48.68 | 48.75 | 820,762 | +0.08(+0.16%) |
Aug 20, 2024 | 48.66 | 48.69 | 48.65 | 48.67 | 741,313 | +0.05(+0.10%) |
Aug 19, 2024 | 48.62 | 48.66 | 48.60 | 48.62 | 972,786 | -0.01(-0.02%) |
Aug 16, 2024 | 48.65 | 48.67 | 48.61 | 48.63 | 526,014 | +0.02(+0.04%) |
Aug 15, 2024 | 48.59 | 48.63 | 48.58 | 48.61 | 623,156 | -0.08(-0.16%) |
Aug 14, 2024 | 48.71 | 48.75 | 48.68 | 48.69 | 541,798 | -0.02(-0.04%) |
Aug 13, 2024 | 48.71 | 48.73 | 48.68 | 48.71 | 585,136 | +0.05(+0.10%) |
Aug 12, 2024 | 48.58 | 48.67 | 48.57 | 48.66 | 644,812 | +0.08(+0.16%) |
Aug 09, 2024 | 48.61 | 48.62 | 48.56 | 48.58 | 633,218 | +0.03(+0.06%) |
Aug 08, 2024 | 48.52 | 48.56 | 48.50 | 48.55 | 623,862 | -0.02(-0.04%) |
Aug 07, 2024 | 48.60 | 48.61 | 48.55 | 48.57 | 1,002,255 | -0.02(-0.04%) |
Aug 06, 2024 | 48.63 | 48.63 | 48.58 | 48.59 | 1,081,495 | -0.08(-0.16%) |
Aug 05, 2024 | 48.66 | 48.71 | 48.58 | 48.67 | 18,713,690 | +0.01(+0.02%) |
Aug 02, 2024 | 48.67 | 48.71 | 48.60 | 48.66 | 1,106,410 | +0.09(+0.19%) |