Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 49.59 | 49.80 | 49.36 | 49.77 | 22,701 | +0.54(+1.10%) |
Oct 03, 2024 | 49.20 | 49.35 | 49.07 | 49.23 | 62,314 | -0.12(-0.24%) |
Oct 02, 2024 | 49.29 | 49.40 | 49.14 | 49.35 | 37,953 | -0.03(-0.06%) |
Oct 01, 2024 | 49.52 | 49.52 | 49.22 | 49.38 | 27,256 | -0.16(-0.32%) |
Sep 30, 2024 | 49.42 | 49.56 | 49.23 | 49.54 | 18,047 | +0.11(+0.22%) |
Sep 27, 2024 | 49.48 | 49.65 | 49.40 | 49.43 | 12,736 | +0.01(+0.02%) |
Sep 26, 2024 | 49.32 | 49.45 | 49.31 | 49.42 | 24,793 | +0.25(+0.51%) |
Sep 25, 2024 | 49.29 | 49.30 | 49.10 | 49.17 | 13,172 | -0.09(-0.18%) |
Sep 24, 2024 | 49.40 | 49.41 | 49.24 | 49.26 | 18,304 | -0.14(-0.29%) |
Sep 23, 2024 | 49.25 | 49.43 | 49.23 | 49.40 | 17,702 | +0.25(+0.51%) |
Sep 20, 2024 | 49.13 | 49.20 | 49.00 | 49.15 | 9,379 | -0.05(-0.10%) |
Sep 19, 2024 | 49.42 | 49.42 | 49.11 | 49.20 | 17,832 | +0.37(+0.76%) |
Sep 18, 2024 | 49.18 | 49.18 | 48.80 | 48.83 | 13,421 | -0.31(-0.63%) |
Sep 17, 2024 | 49.34 | 49.37 | 49.07 | 49.14 | 14,933 | -0.10(-0.20%) |
Sep 16, 2024 | 49.14 | 49.30 | 49.06 | 49.24 | 18,944 | +0.17(+0.35%) |
Sep 13, 2024 | 48.83 | 49.11 | 48.79 | 49.07 | 18,320 | +0.31(+0.63%) |
Sep 12, 2024 | 48.50 | 48.76 | 48.31 | 48.76 | 25,433 | +0.26(+0.53%) |
Sep 11, 2024 | 48.13 | 48.55 | 47.56 | 48.50 | 90,251 | -0.06(-0.12%) |
Sep 10, 2024 | 48.53 | 48.57 | 48.24 | 48.56 | 17,273 | +0.11(+0.23%) |
Sep 09, 2024 | 48.18 | 48.57 | 48.18 | 48.45 | 13,223 | +0.59(+1.24%) |
Sep 06, 2024 | 48.31 | 48.47 | 47.85 | 47.86 | 25,054 | -0.51(-1.06%) |
Sep 05, 2024 | 48.74 | 48.74 | 48.22 | 48.37 | 17,554 | -0.37(-0.77%) |
Sep 04, 2024 | 48.62 | 48.81 | 48.54 | 48.74 | 30,423 | +0.03(+0.07%) |
Sep 03, 2024 | 48.83 | 48.95 | 48.53 | 48.71 | 26,582 | -0.28(-0.57%) |
Aug 30, 2024 | 48.80 | 48.99 | 48.58 | 48.99 | 12,417 | +0.44(+0.90%) |
Aug 29, 2024 | 48.56 | 48.82 | 48.53 | 48.55 | 30,316 | +0.20(+0.41%) |
Aug 28, 2024 | 48.45 | 48.66 | 48.18 | 48.35 | 20,088 | -0.16(-0.33%) |
Aug 27, 2024 | 48.29 | 48.52 | 48.29 | 48.51 | 38,752 | +0.12(+0.25%) |
Aug 26, 2024 | 48.37 | 48.50 | 48.32 | 48.39 | 18,853 | +0.04(+0.08%) |
Aug 23, 2024 | 48.32 | 48.36 | 48.09 | 48.35 | 44,349 | +0.23(+0.48%) |
Aug 22, 2024 | 48.27 | 48.27 | 48.00 | 48.12 | 59,271 | -0.08(-0.17%) |
Aug 21, 2024 | 48.07 | 48.21 | 48.03 | 48.21 | 534,779 | +0.24(+0.51%) |
Aug 20, 2024 | 47.95 | 47.98 | 47.89 | 47.96 | 22,396 | +0.00(+0.00%) |
Aug 19, 2024 | 47.67 | 47.96 | 47.67 | 47.96 | 18,122 | +0.29(+0.61%) |
Aug 16, 2024 | 47.48 | 47.73 | 47.48 | 47.67 | 18,048 | +0.08(+0.17%) |
Aug 15, 2024 | 47.43 | 47.64 | 47.39 | 47.59 | 47,358 | +0.51(+1.08%) |
Aug 14, 2024 | 46.89 | 47.15 | 46.88 | 47.08 | 32,052 | +0.22(+0.47%) |
Aug 13, 2024 | 46.65 | 46.86 | 46.48 | 46.86 | 55,471 | +0.37(+0.79%) |
Aug 12, 2024 | 46.69 | 46.69 | 46.33 | 46.50 | 30,354 | -0.12(-0.26%) |
Aug 09, 2024 | 46.39 | 46.70 | 46.33 | 46.62 | 13,076 | +0.11(+0.24%) |
Aug 08, 2024 | 46.08 | 46.54 | 46.08 | 46.51 | 17,254 | +0.67(+1.46%) |
Aug 07, 2024 | 46.30 | 46.60 | 45.80 | 45.84 | 111,996 | -0.08(-0.17%) |
Aug 06, 2024 | 45.72 | 46.49 | 45.72 | 45.92 | 48,141 | +0.26(+0.57%) |
Aug 05, 2024 | 45.92 | 46.04 | 45.48 | 45.66 | 27,553 | -1.00(-2.14%) |
Aug 02, 2024 | 46.81 | 46.81 | 46.23 | 46.66 | 34,736 | -0.92(-1.93%) |