Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 50.30 | 50.38 | 50.01 | 50.28 | 66,411 | -0.10(-0.20%) |
Oct 28, 2024 | 49.95 | 50.46 | 49.95 | 50.38 | 69,564 | +0.84(+1.70%) |
Oct 25, 2024 | 49.86 | 50.15 | 49.50 | 49.54 | 62,120 | -0.07(-0.14%) |
Oct 24, 2024 | 49.73 | 49.98 | 49.33 | 49.61 | 61,439 | +0.27(+0.55%) |
Oct 23, 2024 | 49.69 | 49.83 | 48.98 | 49.34 | 66,061 | -0.54(-1.08%) |
Oct 22, 2024 | 49.98 | 50.01 | 49.78 | 49.88 | 109,585 | -0.30(-0.60%) |
Oct 21, 2024 | 50.38 | 50.42 | 49.80 | 50.18 | 69,212 | -0.33(-0.65%) |
Oct 18, 2024 | 50.32 | 50.52 | 50.26 | 50.51 | 91,057 | +0.49(+0.98%) |
Oct 17, 2024 | 50.44 | 50.44 | 49.99 | 50.02 | 66,565 | -0.40(-0.79%) |
Oct 16, 2024 | 50.04 | 50.42 | 49.95 | 50.42 | 80,801 | +0.70(+1.41%) |
Oct 15, 2024 | 50.05 | 50.24 | 49.71 | 49.72 | 47,202 | -0.40(-0.80%) |
Oct 14, 2024 | 49.85 | 50.18 | 49.81 | 50.12 | 77,967 | +0.42(+0.85%) |
Oct 11, 2024 | 48.75 | 49.74 | 48.75 | 49.70 | 47,456 | +0.87(+1.77%) |
Oct 10, 2024 | 48.87 | 48.92 | 48.51 | 48.84 | 70,706 | -0.31(-0.64%) |
Oct 09, 2024 | 48.82 | 49.32 | 48.82 | 49.15 | 79,819 | +0.13(+0.27%) |
Oct 08, 2024 | 48.71 | 49.02 | 48.66 | 49.02 | 57,358 | -0.08(-0.16%) |
Oct 07, 2024 | 49.33 | 49.45 | 48.78 | 49.10 | 60,487 | -0.25(-0.51%) |
Oct 04, 2024 | 49.22 | 49.35 | 48.74 | 49.35 | 85,756 | +0.76(+1.56%) |
Oct 03, 2024 | 48.63 | 48.73 | 48.39 | 48.59 | 60,074 | -0.37(-0.76%) |
Oct 02, 2024 | 48.76 | 49.09 | 48.56 | 48.96 | 83,606 | +0.21(+0.43%) |
Oct 01, 2024 | 49.26 | 49.26 | 48.48 | 48.75 | 72,043 | -0.58(-1.18%) |
Sep 30, 2024 | 49.27 | 49.49 | 48.89 | 49.33 | 67,634 | -0.03(-0.06%) |
Sep 27, 2024 | 49.40 | 49.79 | 49.22 | 49.36 | 60,478 | +0.30(+0.61%) |
Sep 26, 2024 | 49.00 | 49.21 | 48.63 | 49.06 | 66,654 | +0.80(+1.66%) |
Sep 25, 2024 | 48.55 | 48.63 | 48.21 | 48.26 | 67,137 | -0.40(-0.82%) |
Sep 24, 2024 | 48.60 | 48.67 | 48.22 | 48.66 | 51,961 | +0.35(+0.72%) |
Sep 23, 2024 | 48.29 | 48.41 | 48.14 | 48.31 | 69,044 | +0.16(+0.33%) |
Sep 20, 2024 | 48.23 | 48.26 | 47.85 | 48.15 | 69,591 | -0.23(-0.47%) |
Sep 19, 2024 | 48.66 | 48.66 | 48.19 | 48.38 | 143,167 | +0.84(+1.76%) |
Sep 18, 2024 | 47.78 | 48.56 | 47.52 | 47.54 | 73,275 | -0.18(-0.38%) |
Sep 17, 2024 | 47.62 | 48.09 | 47.52 | 47.72 | 56,065 | +0.38(+0.80%) |
Sep 16, 2024 | 47.31 | 47.42 | 47.08 | 47.34 | 59,852 | -0.07(-0.15%) |
Sep 13, 2024 | 46.93 | 47.51 | 46.93 | 47.41 | 49,900 | +0.72(+1.54%) |
Sep 12, 2024 | 46.49 | 46.86 | 46.05 | 46.69 | 76,503 | +0.32(+0.69%) |
Sep 11, 2024 | 45.81 | 46.37 | 45.16 | 46.37 | 99,032 | +0.49(+1.07%) |
Sep 10, 2024 | 45.96 | 45.96 | 45.27 | 45.89 | 65,955 | +0.06(+0.13%) |
Sep 09, 2024 | 45.74 | 46.12 | 45.70 | 45.83 | 93,351 | +0.49(+1.08%) |
Sep 06, 2024 | 46.45 | 46.53 | 45.27 | 45.34 | 81,063 | -1.04(-2.24%) |
Sep 05, 2024 | 46.64 | 46.77 | 46.20 | 46.37 | 116,210 | -0.23(-0.49%) |
Sep 04, 2024 | 46.45 | 47.09 | 46.45 | 46.60 | 118,063 | -0.05(-0.11%) |
Sep 03, 2024 | 47.90 | 47.90 | 46.55 | 46.65 | 109,367 | -1.64(-3.39%) |
Aug 30, 2024 | 48.35 | 48.41 | 47.78 | 48.29 | 74,027 | +0.20(+0.42%) |
Aug 29, 2024 | 47.92 | 48.73 | 47.92 | 48.09 | 89,759 | +0.46(+0.96%) |
Aug 28, 2024 | 48.06 | 48.15 | 47.41 | 47.63 | 64,646 | -0.49(-1.02%) |
Aug 27, 2024 | 48.20 | 48.21 | 47.91 | 48.12 | 63,333 | -0.30(-0.62%) |
Aug 26, 2024 | 48.70 | 48.74 | 48.37 | 48.42 | 95,625 | -0.10(-0.21%) |
Aug 23, 2024 | 47.74 | 48.52 | 47.62 | 48.52 | 59,587 | +1.18(+2.50%) |
Aug 22, 2024 | 47.88 | 47.99 | 47.34 | 47.34 | 53,135 | -0.49(-1.03%) |
Aug 21, 2024 | 47.44 | 47.84 | 47.31 | 47.83 | 62,474 | +0.58(+1.23%) |
Aug 20, 2024 | 47.73 | 47.73 | 47.08 | 47.25 | 58,783 | -0.45(-0.94%) |
Aug 19, 2024 | 47.03 | 47.70 | 47.03 | 47.70 | 78,749 | +0.64(+1.37%) |
Aug 16, 2024 | 46.68 | 47.16 | 46.68 | 47.06 | 59,339 | +0.25(+0.54%) |
Aug 15, 2024 | 46.54 | 47.03 | 46.54 | 46.80 | 61,834 | +0.86(+1.87%) |
Aug 14, 2024 | 46.32 | 46.32 | 45.78 | 45.95 | 72,201 | -0.24(-0.52%) |
Aug 13, 2024 | 45.67 | 46.24 | 45.61 | 46.19 | 53,750 | +0.87(+1.92%) |
Aug 12, 2024 | 45.72 | 45.72 | 45.26 | 45.32 | 79,507 | -0.36(-0.79%) |
Aug 09, 2024 | 45.84 | 45.89 | 45.40 | 45.68 | 80,960 | -0.10(-0.22%) |
Aug 08, 2024 | 44.90 | 45.84 | 44.74 | 45.78 | 64,721 | +1.43(+3.22%) |
Aug 07, 2024 | 45.55 | 45.68 | 44.35 | 44.35 | 93,240 | -0.45(-1.00%) |
Aug 06, 2024 | 44.55 | 45.42 | 44.31 | 44.80 | 168,617 | +0.38(+0.85%) |
Aug 05, 2024 | 43.10 | 44.92 | 43.05 | 44.42 | 270,968 | -1.24(-2.72%) |
Aug 02, 2024 | 46.22 | 46.22 | 45.33 | 45.66 | 107,367 | -1.59(-3.37%) |