Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 49.67 | 49.92 | 48.98 | 49.19 | 147,380 | -0.26(-0.53%) |
Oct 01, 2024 | 48.28 | 49.50 | 47.89 | 49.45 | 107,136 | +1.12(+2.32%) |
Sep 30, 2024 | 48.23 | 48.48 | 48.06 | 48.33 | 114,978 | +0.01(+0.02%) |
Sep 27, 2024 | 48.60 | 48.62 | 48.16 | 48.32 | 132,943 | -0.16(-0.33%) |
Sep 26, 2024 | 48.08 | 48.90 | 47.98 | 48.48 | 104,889 | +0.57(+1.19%) |
Sep 25, 2024 | 47.94 | 48.30 | 47.70 | 47.91 | 123,859 | +0.06(+0.13%) |
Sep 24, 2024 | 48.17 | 48.26 | 47.67 | 47.85 | 91,447 | -0.34(-0.70%) |
Sep 23, 2024 | 47.98 | 48.40 | 47.94 | 48.19 | 107,214 | +0.28(+0.57%) |
Sep 20, 2024 | 49.57 | 50.12 | 47.70 | 47.91 | 633,073 | -1.34(-2.72%) |
Sep 19, 2024 | 49.62 | 49.62 | 48.77 | 49.25 | 83,465 | -0.04(-0.08%) |
Sep 18, 2024 | 49.26 | 49.93 | 48.84 | 49.29 | 56,772 | +0.22(+0.45%) |
Sep 17, 2024 | 49.28 | 49.72 | 48.87 | 49.07 | 69,143 | +0.09(+0.18%) |
Sep 16, 2024 | 49.05 | 49.36 | 48.51 | 48.98 | 49,435 | +0.17(+0.35%) |
Sep 13, 2024 | 48.42 | 49.02 | 48.23 | 48.81 | 46,368 | +0.77(+1.60%) |
Sep 12, 2024 | 47.52 | 48.17 | 47.12 | 48.04 | 55,771 | +0.84(+1.78%) |
Sep 11, 2024 | 47.82 | 47.82 | 46.98 | 47.20 | 86,192 | -0.97(-2.01%) |
Sep 10, 2024 | 48.44 | 48.70 | 47.95 | 48.17 | 139,025 | -0.02(-0.04%) |
Sep 09, 2024 | 48.42 | 48.78 | 47.80 | 48.19 | 74,026 | -0.33(-0.68%) |
Sep 06, 2024 | 48.72 | 48.92 | 48.17 | 48.52 | 63,096 | -0.47(-0.96%) |
Sep 05, 2024 | 49.18 | 49.18 | 48.49 | 48.99 | 55,871 | +0.19(+0.39%) |
Sep 04, 2024 | 49.81 | 49.94 | 48.43 | 48.80 | 121,621 | -1.01(-2.03%) |
Sep 03, 2024 | 49.96 | 50.36 | 49.53 | 49.81 | 66,220 | -0.31(-0.62%) |
Aug 30, 2024 | 50.05 | 50.19 | 49.56 | 50.12 | 52,642 | +0.27(+0.54%) |
Aug 29, 2024 | 49.57 | 50.10 | 49.23 | 49.85 | 73,976 | +0.27(+0.54%) |
Aug 28, 2024 | 49.10 | 49.74 | 49.10 | 49.58 | 261,654 | +0.24(+0.49%) |
Aug 27, 2024 | 49.19 | 49.68 | 48.78 | 49.34 | 68,668 | +0.01(+0.02%) |
Aug 26, 2024 | 49.66 | 49.86 | 49.22 | 49.33 | 63,254 | +0.00(+0.00%) |
Aug 23, 2024 | 48.78 | 49.91 | 48.58 | 49.33 | 69,661 | +0.73(+1.50%) |
Aug 22, 2024 | 48.54 | 48.89 | 48.06 | 48.60 | 37,891 | -0.09(-0.18%) |
Aug 21, 2024 | 47.99 | 48.73 | 47.95 | 48.69 | 48,799 | +0.73(+1.52%) |
Aug 20, 2024 | 48.32 | 48.85 | 47.78 | 47.96 | 46,898 | -0.49(-1.01%) |
Aug 19, 2024 | 47.49 | 48.46 | 47.45 | 48.45 | 73,202 | +0.87(+1.83%) |
Aug 16, 2024 | 47.25 | 47.77 | 47.14 | 47.58 | 71,380 | +0.33(+0.70%) |
Aug 15, 2024 | 47.06 | 47.66 | 46.89 | 47.25 | 76,815 | +0.71(+1.53%) |
Aug 14, 2024 | 46.36 | 46.55 | 45.55 | 46.54 | 119,323 | +0.40(+0.87%) |
Aug 13, 2024 | 46.27 | 46.43 | 45.58 | 46.14 | 135,101 | +0.23(+0.50%) |
Aug 12, 2024 | 46.71 | 46.90 | 45.85 | 45.91 | 81,342 | -0.94(-2.01%) |
Aug 09, 2024 | 46.86 | 47.17 | 46.48 | 46.85 | 161,068 | +0.14(+0.30%) |
Aug 08, 2024 | 47.29 | 47.62 | 46.56 | 46.71 | 89,870 | -0.26(-0.55%) |
Aug 07, 2024 | 46.96 | 47.56 | 46.78 | 46.97 | 129,298 | +0.25(+0.54%) |
Aug 06, 2024 | 46.62 | 47.05 | 46.06 | 46.72 | 113,613 | +0.07(+0.15%) |
Aug 05, 2024 | 46.72 | 46.74 | 45.75 | 46.65 | 117,416 | -0.42(-0.89%) |
Aug 02, 2024 | 46.29 | 47.42 | 46.29 | 47.07 | 106,668 | +0.07(+0.15%) |