Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 49.85 | 49.85 | 49.76 | 49.81 | 67,590 | -0.01(-0.02%) |
Oct 01, 2024 | 49.80 | 49.86 | 49.75 | 49.82 | 255,476 | +0.06(+0.12%) |
Sep 30, 2024 | 49.75 | 49.83 | 49.73 | 49.76 | 13,337 | -0.03(-0.06%) |
Sep 27, 2024 | 49.78 | 49.84 | 49.75 | 49.79 | 15,964 | +0.05(+0.10%) |
Sep 26, 2024 | 49.88 | 49.88 | 49.71 | 49.74 | 64,259 | -0.04(-0.08%) |
Sep 25, 2024 | 49.94 | 49.94 | 49.73 | 49.78 | 87,351 | -0.20(-0.40%) |
Sep 24, 2024 | 50.11 | 50.11 | 49.93 | 49.98 | 37,263 | +0.02(+0.04%) |
Sep 23, 2024 | 49.92 | 50.29 | 49.92 | 49.96 | 58,002 | +0.01(+0.01%) |
Sep 20, 2024 | 49.94 | 49.97 | 49.90 | 49.95 | 12,495 | -0.01(-0.01%) |
Sep 19, 2024 | 49.92 | 50.06 | 49.92 | 49.96 | 20,757 | +0.04(+0.08%) |
Sep 18, 2024 | 49.89 | 49.98 | 49.86 | 49.92 | 20,200 | +0.04(+0.07%) |
Sep 17, 2024 | 49.90 | 49.90 | 49.86 | 49.88 | 13,418 | +0.00(+0.01%) |
Sep 16, 2024 | 49.89 | 50.10 | 49.86 | 49.88 | 69,086 | -0.03(-0.06%) |
Sep 13, 2024 | 49.85 | 49.91 | 49.85 | 49.91 | 33,937 | +0.10(+0.20%) |
Sep 12, 2024 | 49.90 | 49.90 | 49.75 | 49.81 | 39,204 | +0.01(+0.02%) |
Sep 11, 2024 | 49.78 | 49.91 | 49.76 | 49.80 | 26,827 | -0.04(-0.08%) |
Sep 10, 2024 | 49.81 | 49.91 | 49.77 | 49.84 | 19,112 | +0.07(+0.14%) |
Sep 09, 2024 | 49.81 | 49.85 | 49.75 | 49.77 | 11,938 | -0.05(-0.10%) |
Sep 06, 2024 | 49.77 | 49.83 | 49.76 | 49.82 | 18,722 | +0.11(+0.22%) |
Sep 05, 2024 | 49.76 | 49.76 | 49.63 | 49.71 | 10,502 | +0.00(+0.00%) |
Sep 04, 2024 | 49.69 | 49.77 | 49.69 | 49.71 | 16,748 | -0.14(-0.28%) |
Sep 03, 2024 | 49.82 | 49.85 | 49.58 | 49.85 | 33,312 | +0.16(+0.33%) |
Aug 30, 2024 | 49.83 | 49.83 | 49.67 | 49.69 | 18,537 | -0.04(-0.09%) |
Aug 29, 2024 | 49.63 | 49.76 | 49.61 | 49.73 | 52,856 | +0.06(+0.12%) |
Aug 28, 2024 | 49.73 | 49.73 | 49.62 | 49.67 | 20,227 | +0.02(+0.04%) |
Aug 27, 2024 | 49.64 | 49.74 | 49.59 | 49.65 | 9,113 | -0.19(-0.38%) |
Aug 26, 2024 | 49.94 | 49.94 | 49.81 | 49.84 | 11,689 | +0.00(+0.00%) |
Aug 23, 2024 | 49.82 | 49.96 | 49.79 | 49.84 | 53,300 | +0.08(+0.16%) |
Aug 22, 2024 | 49.80 | 49.82 | 49.76 | 49.76 | 24,417 | -0.06(-0.11%) |
Aug 21, 2024 | 49.77 | 49.83 | 49.75 | 49.82 | 23,578 | +0.04(+0.08%) |
Aug 20, 2024 | 49.77 | 49.79 | 49.75 | 49.77 | 16,267 | +0.01(+0.03%) |
Aug 19, 2024 | 49.75 | 49.79 | 49.73 | 49.76 | 9,093 | +0.01(+0.01%) |
Aug 16, 2024 | 49.74 | 49.76 | 49.71 | 49.75 | 19,155 | +0.03(+0.07%) |
Aug 15, 2024 | 49.73 | 49.73 | 49.66 | 49.72 | 21,413 | -0.02(-0.04%) |
Aug 14, 2024 | 49.75 | 49.75 | 49.71 | 49.74 | 30,076 | +0.00(+0.00%) |
Aug 13, 2024 | 49.64 | 49.95 | 49.64 | 49.74 | 122,925 | +0.02(+0.05%) |
Aug 12, 2024 | 49.65 | 49.72 | 49.62 | 49.72 | 93,047 | +0.04(+0.07%) |
Aug 09, 2024 | 49.68 | 49.70 | 49.66 | 49.68 | 24,182 | +0.01(+0.01%) |
Aug 08, 2024 | 49.66 | 49.67 | 49.63 | 49.67 | 4,696 | +0.03(+0.06%) |
Aug 07, 2024 | 49.67 | 49.67 | 49.62 | 49.64 | 12,260 | -0.07(-0.13%) |
Aug 06, 2024 | 49.67 | 49.85 | 49.64 | 49.71 | 54,522 | +0.01(+0.02%) |
Aug 05, 2024 | 49.66 | 50.28 | 49.64 | 49.70 | 80,904 | -0.04(-0.08%) |
Aug 02, 2024 | 49.79 | 49.79 | 49.64 | 49.74 | 39,023 | +0.14(+0.28%) |