Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 49.20 | 49.76 | 48.93 | 49.12 | 291,088 | -0.08(-0.16%) |
Oct 01, 2024 | 50.96 | 51.19 | 48.83 | 49.20 | 370,893 | -1.97(-3.85%) |
Sep 30, 2024 | 50.41 | 51.38 | 49.95 | 51.17 | 382,012 | +0.74(+1.47%) |
Sep 27, 2024 | 51.72 | 51.86 | 50.29 | 50.43 | 623,252 | -0.87(-1.70%) |
Sep 26, 2024 | 50.71 | 51.43 | 50.10 | 51.30 | 563,106 | +1.40(+2.81%) |
Sep 25, 2024 | 50.55 | 50.91 | 49.78 | 49.90 | 427,307 | -0.78(-1.54%) |
Sep 24, 2024 | 51.35 | 51.71 | 50.25 | 50.68 | 650,652 | -0.67(-1.30%) |
Sep 23, 2024 | 51.63 | 52.12 | 50.76 | 51.35 | 318,922 | -0.08(-0.16%) |
Sep 20, 2024 | 52.22 | 52.75 | 51.25 | 51.43 | 1,559,185 | -0.83(-1.59%) |
Sep 19, 2024 | 52.10 | 52.55 | 51.06 | 52.26 | 420,019 | +1.47(+2.89%) |
Sep 18, 2024 | 50.50 | 52.68 | 49.95 | 50.79 | 523,005 | +0.28(+0.55%) |
Sep 17, 2024 | 50.61 | 51.53 | 50.17 | 50.51 | 510,913 | +0.45(+0.90%) |
Sep 16, 2024 | 49.91 | 50.55 | 49.25 | 50.06 | 609,357 | +0.26(+0.52%) |
Sep 13, 2024 | 49.42 | 49.88 | 48.65 | 49.80 | 518,528 | +1.19(+2.45%) |
Sep 12, 2024 | 48.82 | 48.82 | 47.85 | 48.61 | 516,541 | +0.12(+0.25%) |
Sep 11, 2024 | 48.74 | 49.13 | 47.22 | 48.49 | 477,740 | -0.82(-1.66%) |
Sep 10, 2024 | 50.21 | 50.57 | 48.45 | 49.31 | 383,515 | -0.66(-1.32%) |
Sep 09, 2024 | 50.16 | 50.43 | 49.56 | 49.97 | 500,902 | -0.01(-0.02%) |
Sep 06, 2024 | 51.34 | 51.69 | 49.72 | 49.98 | 398,390 | -1.25(-2.44%) |
Sep 05, 2024 | 52.71 | 52.89 | 51.16 | 51.23 | 453,172 | -1.27(-2.42%) |
Sep 04, 2024 | 53.05 | 53.72 | 52.31 | 52.50 | 408,045 | -0.70(-1.32%) |
Sep 03, 2024 | 53.17 | 53.94 | 52.98 | 53.20 | 446,833 | -0.53(-0.99%) |
Aug 30, 2024 | 53.38 | 53.83 | 52.74 | 53.73 | 352,414 | +0.51(+0.96%) |
Aug 29, 2024 | 53.69 | 53.69 | 52.67 | 53.22 | 416,665 | +0.13(+0.24%) |
Aug 28, 2024 | 51.94 | 53.09 | 51.70 | 53.09 | 380,893 | +1.01(+1.94%) |
Aug 27, 2024 | 52.04 | 52.37 | 51.52 | 52.08 | 266,087 | -0.27(-0.52%) |
Aug 26, 2024 | 53.02 | 53.07 | 52.31 | 52.35 | 423,585 | -0.11(-0.21%) |
Aug 23, 2024 | 50.40 | 53.18 | 50.31 | 52.46 | 1,026,868 | +2.03(+4.03%) |
Aug 22, 2024 | 50.16 | 50.73 | 49.89 | 50.43 | 664,445 | +0.31(+0.62%) |
Aug 21, 2024 | 50.26 | 50.30 | 49.57 | 50.12 | 626,833 | +0.37(+0.74%) |
Aug 20, 2024 | 50.37 | 50.37 | 49.48 | 49.75 | 236,038 | -0.82(-1.62%) |
Aug 19, 2024 | 49.99 | 50.60 | 49.44 | 50.57 | 242,543 | +0.80(+1.61%) |
Aug 16, 2024 | 49.29 | 50.55 | 49.29 | 49.77 | 337,699 | +0.29(+0.59%) |
Aug 15, 2024 | 48.81 | 50.16 | 48.40 | 49.48 | 462,122 | +1.30(+2.70%) |
Aug 14, 2024 | 48.82 | 48.82 | 47.68 | 48.18 | 285,422 | -0.24(-0.50%) |
Aug 13, 2024 | 48.23 | 48.53 | 47.38 | 48.42 | 514,901 | +0.71(+1.49%) |
Aug 12, 2024 | 49.18 | 49.77 | 47.58 | 47.71 | 581,013 | -0.97(-1.99%) |
Aug 09, 2024 | 48.57 | 48.89 | 48.15 | 48.68 | 372,196 | -0.03(-0.06%) |
Aug 08, 2024 | 48.33 | 48.72 | 47.76 | 48.71 | 343,547 | +1.10(+2.31%) |
Aug 07, 2024 | 48.75 | 49.02 | 47.38 | 47.61 | 302,577 | -0.26(-0.54%) |
Aug 06, 2024 | 47.64 | 48.55 | 46.95 | 47.87 | 708,786 | +0.15(+0.31%) |
Aug 05, 2024 | 47.58 | 48.70 | 46.31 | 47.72 | 632,288 | -2.28(-4.56%) |
Aug 02, 2024 | 49.78 | 50.26 | 48.82 | 50.00 | 871,319 | -1.94(-3.74%) |