Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 49.91 | 49.95 | 49.68 | 49.75 | 13,977 | -0.13(-0.26%) |
Oct 17, 2024 | 49.99 | 50.09 | 49.82 | 49.88 | 5,778 | -0.01(-0.02%) |
Oct 16, 2024 | 49.85 | 50.07 | 49.78 | 49.89 | 7,220 | +0.31(+0.63%) |
Oct 15, 2024 | 49.98 | 50.10 | 49.58 | 49.58 | 9,503 | -0.63(-1.25%) |
Oct 14, 2024 | 49.93 | 50.21 | 49.93 | 50.21 | 6,209 | +0.21(+0.42%) |
Oct 11, 2024 | 49.25 | 50.05 | 49.25 | 50.00 | 10,476 | +0.79(+1.61%) |
Oct 10, 2024 | 49.16 | 49.27 | 49.07 | 49.21 | 100,693 | -0.18(-0.36%) |
Oct 09, 2024 | 49.09 | 49.48 | 49.09 | 49.39 | 18,576 | +0.22(+0.44%) |
Oct 08, 2024 | 48.99 | 49.20 | 48.95 | 49.17 | 10,815 | +0.18(+0.38%) |
Oct 07, 2024 | 49.22 | 49.22 | 48.73 | 48.99 | 10,392 | -0.41(-0.83%) |
Oct 04, 2024 | 49.41 | 49.58 | 49.12 | 49.40 | 11,508 | +0.48(+0.98%) |
Oct 03, 2024 | 48.77 | 48.99 | 48.61 | 48.92 | 8,923 | +0.01(+0.02%) |
Oct 02, 2024 | 48.81 | 49.11 | 48.81 | 48.91 | 43,490 | +0.01(+0.02%) |
Oct 01, 2024 | 49.11 | 49.11 | 48.59 | 48.90 | 19,689 | -0.27(-0.55%) |
Sep 30, 2024 | 48.98 | 49.23 | 48.92 | 49.17 | 10,467 | -0.01(-0.02%) |
Sep 27, 2024 | 49.31 | 49.52 | 49.03 | 49.18 | 11,932 | +0.24(+0.49%) |
Sep 26, 2024 | 49.19 | 49.28 | 48.81 | 48.94 | 17,449 | +0.25(+0.51%) |
Sep 25, 2024 | 49.34 | 49.34 | 48.62 | 48.69 | 24,837 | -0.67(-1.36%) |
Sep 24, 2024 | 49.77 | 49.77 | 49.32 | 49.36 | 17,211 | -0.13(-0.26%) |
Sep 23, 2024 | 49.24 | 49.50 | 49.16 | 49.49 | 11,950 | +0.39(+0.80%) |
Sep 20, 2024 | 49.00 | 49.10 | 48.81 | 49.10 | 11,410 | -0.09(-0.19%) |
Sep 19, 2024 | 49.25 | 49.36 | 48.96 | 49.19 | 6,654 | +0.87(+1.80%) |
Sep 18, 2024 | 48.54 | 49.25 | 48.23 | 48.32 | 15,214 | +0.05(+0.10%) |
Sep 17, 2024 | 48.20 | 48.50 | 48.06 | 48.27 | 19,006 | +0.38(+0.79%) |
Sep 16, 2024 | 47.61 | 47.92 | 47.54 | 47.89 | 14,203 | +0.38(+0.80%) |
Sep 13, 2024 | 47.11 | 47.70 | 47.11 | 47.51 | 8,150 | +0.72(+1.54%) |
Sep 12, 2024 | 46.31 | 46.91 | 46.31 | 46.79 | 36,494 | +0.48(+1.04%) |
Sep 11, 2024 | 45.68 | 46.34 | 45.03 | 46.31 | 8,169 | +0.62(+1.36%) |
Sep 10, 2024 | 45.91 | 45.91 | 45.32 | 45.69 | 13,106 | -0.07(-0.15%) |
Sep 09, 2024 | 45.75 | 46.08 | 45.64 | 45.76 | 27,573 | +0.20(+0.44%) |
Sep 06, 2024 | 46.49 | 46.49 | 45.56 | 45.56 | 10,243 | -0.72(-1.55%) |
Sep 05, 2024 | 46.64 | 46.65 | 46.16 | 46.28 | 23,103 | -0.27(-0.58%) |
Sep 04, 2024 | 46.57 | 46.93 | 46.48 | 46.55 | 39,286 | -0.31(-0.66%) |
Sep 03, 2024 | 48.18 | 48.18 | 46.72 | 46.86 | 16,868 | -1.81(-3.72%) |
Aug 30, 2024 | 48.52 | 48.68 | 48.20 | 48.67 | 203,997 | +0.31(+0.64%) |
Aug 29, 2024 | 48.49 | 48.82 | 48.31 | 48.36 | 19,809 | +0.13(+0.27%) |
Aug 28, 2024 | 48.40 | 48.42 | 48.03 | 48.23 | 15,178 | -0.45(-0.92%) |
Aug 27, 2024 | 48.75 | 48.79 | 48.52 | 48.68 | 54,801 | -0.37(-0.75%) |
Aug 26, 2024 | 49.57 | 49.60 | 49.04 | 49.04 | 21,386 | -0.29(-0.59%) |
Aug 23, 2024 | 48.61 | 49.36 | 48.61 | 49.33 | 13,093 | +1.10(+2.28%) |
Aug 22, 2024 | 48.60 | 48.78 | 48.16 | 48.24 | 16,618 | -0.39(-0.80%) |
Aug 21, 2024 | 48.09 | 48.63 | 48.02 | 48.63 | 17,078 | +0.94(+1.97%) |
Aug 20, 2024 | 48.30 | 48.30 | 47.56 | 47.69 | 36,297 | -0.56(-1.16%) |
Aug 19, 2024 | 47.79 | 48.29 | 47.79 | 48.25 | 29,683 | +0.54(+1.13%) |
Aug 16, 2024 | 47.59 | 47.87 | 47.59 | 47.71 | 10,874 | -0.13(-0.27%) |
Aug 15, 2024 | 47.55 | 47.95 | 47.42 | 47.84 | 32,471 | +1.01(+2.16%) |
Aug 14, 2024 | 47.04 | 47.04 | 46.61 | 46.83 | 41,419 | -0.01(-0.02%) |
Aug 13, 2024 | 46.45 | 46.89 | 46.39 | 46.83 | 13,516 | +0.63(+1.37%) |
Aug 12, 2024 | 46.50 | 46.60 | 46.17 | 46.20 | 11,437 | -0.30(-0.64%) |
Aug 09, 2024 | 46.27 | 46.74 | 46.27 | 46.50 | 6,435 | -0.13(-0.28%) |
Aug 08, 2024 | 45.88 | 46.65 | 45.88 | 46.63 | 23,210 | +1.25(+2.75%) |
Aug 07, 2024 | 46.71 | 46.71 | 45.35 | 45.38 | 25,165 | -0.63(-1.37%) |
Aug 06, 2024 | 45.68 | 46.42 | 45.52 | 46.01 | 21,588 | +0.51(+1.12%) |
Aug 05, 2024 | 44.13 | 45.84 | 43.98 | 45.50 | 42,850 | -1.09(-2.34%) |
Aug 02, 2024 | 46.92 | 46.80 | 46.10 | 46.59 | 45,441 | -1.72(-3.56%) |