Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 52.02 | 52.50 | 51.57 | 52.45 | 470,145 | +0.73(+1.41%) |
Oct 17, 2024 | 51.93 | 52.22 | 51.69 | 51.72 | 283,707 | +0.15(+0.29%) |
Oct 16, 2024 | 51.56 | 52.16 | 51.51 | 51.57 | 424,154 | +0.11(+0.21%) |
Oct 15, 2024 | 51.81 | 51.99 | 51.31 | 51.46 | 647,796 | -0.44(-0.85%) |
Oct 14, 2024 | 51.58 | 52.03 | 51.53 | 51.90 | 392,027 | +0.33(+0.64%) |
Oct 11, 2024 | 51.04 | 51.91 | 50.98 | 51.57 | 376,277 | +0.68(+1.34%) |
Oct 10, 2024 | 50.85 | 50.99 | 50.46 | 50.89 | 398,702 | -0.03(-0.06%) |
Oct 09, 2024 | 50.52 | 51.20 | 50.41 | 50.92 | 358,773 | +0.32(+0.63%) |
Oct 08, 2024 | 50.91 | 51.16 | 50.58 | 50.60 | 471,743 | -0.37(-0.73%) |
Oct 07, 2024 | 51.22 | 51.22 | 50.59 | 50.97 | 483,708 | -0.55(-1.07%) |
Oct 04, 2024 | 51.22 | 51.60 | 51.12 | 51.52 | 425,348 | +0.76(+1.50%) |
Oct 03, 2024 | 51.36 | 51.57 | 50.63 | 50.76 | 950,786 | -0.84(-1.63%) |
Oct 02, 2024 | 52.06 | 52.24 | 51.12 | 51.60 | 441,041 | -0.39(-0.75%) |
Oct 01, 2024 | 52.38 | 52.54 | 51.95 | 51.99 | 371,276 | -0.51(-0.97%) |
Sep 30, 2024 | 51.44 | 52.53 | 51.10 | 52.50 | 631,237 | +0.95(+1.84%) |
Sep 27, 2024 | 52.12 | 52.74 | 51.34 | 51.55 | 772,155 | -0.24(-0.46%) |
Sep 26, 2024 | 51.31 | 52.02 | 51.09 | 51.79 | 295,935 | +0.97(+1.91%) |
Sep 25, 2024 | 51.40 | 51.62 | 50.79 | 50.82 | 436,150 | -0.41(-0.80%) |
Sep 24, 2024 | 51.45 | 51.80 | 50.98 | 51.23 | 1,269,053 | -0.10(-0.19%) |
Sep 23, 2024 | 51.47 | 51.65 | 51.19 | 51.33 | 452,333 | -0.04(-0.08%) |
Sep 20, 2024 | 51.52 | 51.62 | 51.01 | 51.37 | 708,647 | -0.65(-1.25%) |
Sep 19, 2024 | 52.14 | 52.26 | 51.67 | 52.02 | 557,187 | +0.57(+1.11%) |
Sep 18, 2024 | 51.51 | 52.05 | 51.12 | 51.45 | 1,073,630 | +0.05(+0.10%) |
Sep 17, 2024 | 51.46 | 51.64 | 51.09 | 51.40 | 391,185 | +0.13(+0.25%) |
Sep 16, 2024 | 50.82 | 51.33 | 50.67 | 51.27 | 394,812 | +0.74(+1.46%) |
Sep 13, 2024 | 50.53 | 51.05 | 50.24 | 50.53 | 332,761 | +0.53(+1.06%) |
Sep 12, 2024 | 49.97 | 50.16 | 49.73 | 50.00 | 449,742 | +0.40(+0.81%) |
Sep 11, 2024 | 49.80 | 49.80 | 48.75 | 49.60 | 282,470 | -0.36(-0.72%) |
Sep 10, 2024 | 50.06 | 50.45 | 49.88 | 49.96 | 357,983 | +0.01(+0.02%) |
Sep 09, 2024 | 50.49 | 50.73 | 49.95 | 49.95 | 467,495 | -0.53(-1.05%) |
Sep 06, 2024 | 50.50 | 50.84 | 50.12 | 50.48 | 499,982 | +0.13(+0.26%) |
Sep 05, 2024 | 51.01 | 51.08 | 50.01 | 50.35 | 432,165 | -0.56(-1.10%) |
Sep 04, 2024 | 51.12 | 51.49 | 50.88 | 50.91 | 475,816 | -0.35(-0.68%) |
Sep 03, 2024 | 51.68 | 52.01 | 50.88 | 51.26 | 692,235 | -0.82(-1.57%) |
Aug 30, 2024 | 51.52 | 52.22 | 51.52 | 52.08 | 431,048 | +0.49(+0.95%) |
Aug 29, 2024 | 51.35 | 51.72 | 50.94 | 51.59 | 470,173 | +0.55(+1.07%) |
Aug 28, 2024 | 50.50 | 51.07 | 50.43 | 51.04 | 587,901 | +0.38(+0.75%) |
Aug 27, 2024 | 50.95 | 51.00 | 50.51 | 50.67 | 536,354 | -0.50(-0.97%) |
Aug 26, 2024 | 51.41 | 51.95 | 51.14 | 51.16 | 304,382 | +0.08(+0.16%) |
Aug 23, 2024 | 50.80 | 51.20 | 50.47 | 51.08 | 274,853 | +0.47(+0.93%) |
Aug 22, 2024 | 50.72 | 50.80 | 50.34 | 50.62 | 292,858 | +0.15(+0.30%) |
Aug 21, 2024 | 50.14 | 50.47 | 49.82 | 50.47 | 298,164 | +0.45(+0.90%) |
Aug 20, 2024 | 49.73 | 50.15 | 49.66 | 50.02 | 455,290 | +0.23(+0.46%) |
Aug 19, 2024 | 50.01 | 50.32 | 49.69 | 49.79 | 347,703 | -0.14(-0.28%) |
Aug 16, 2024 | 49.18 | 50.17 | 49.14 | 49.93 | 1,058,982 | +0.48(+0.97%) |
Aug 15, 2024 | 49.30 | 49.79 | 49.14 | 49.45 | 459,045 | +0.63(+1.29%) |
Aug 14, 2024 | 49.07 | 49.21 | 48.64 | 48.82 | 304,278 | -0.17(-0.35%) |
Aug 13, 2024 | 48.40 | 49.16 | 48.22 | 48.99 | 391,584 | +0.69(+1.42%) |
Aug 12, 2024 | 48.78 | 48.91 | 47.86 | 48.30 | 518,942 | -0.48(-0.98%) |
Aug 09, 2024 | 48.81 | 49.10 | 48.31 | 48.78 | 392,962 | -0.14(-0.29%) |
Aug 08, 2024 | 48.78 | 49.24 | 48.74 | 48.92 | 379,199 | +0.39(+0.80%) |
Aug 07, 2024 | 49.24 | 49.63 | 48.42 | 48.53 | 717,086 | -0.37(-0.75%) |
Aug 06, 2024 | 48.21 | 49.48 | 48.15 | 48.90 | 885,014 | +0.68(+1.40%) |
Aug 05, 2024 | 50.05 | 50.08 | 48.20 | 48.22 | 1,118,036 | -2.85(-5.58%) |
Aug 02, 2024 | 52.13 | 52.46 | 50.67 | 51.07 | 846,098 | -1.42(-2.71%) |