Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 49.39 | 49.42 | 48.20 | 48.22 | 140,283 | -1.10(-2.23%) |
Oct 17, 2024 | 49.03 | 49.71 | 48.24 | 49.32 | 140,611 | +0.27(+0.55%) |
Oct 16, 2024 | 48.65 | 49.76 | 48.65 | 49.05 | 189,727 | +0.74(+1.53%) |
Oct 15, 2024 | 48.71 | 49.62 | 48.29 | 48.31 | 160,675 | -0.68(-1.39%) |
Oct 14, 2024 | 48.84 | 49.06 | 48.65 | 48.99 | 96,733 | +0.01(+0.02%) |
Oct 11, 2024 | 48.76 | 49.42 | 48.55 | 48.98 | 95,243 | +0.29(+0.60%) |
Oct 10, 2024 | 48.75 | 48.96 | 48.04 | 48.69 | 126,782 | -0.57(-1.16%) |
Oct 09, 2024 | 49.36 | 50.08 | 49.22 | 49.26 | 105,044 | -0.18(-0.36%) |
Oct 08, 2024 | 49.87 | 49.87 | 48.95 | 49.44 | 109,298 | -0.56(-1.12%) |
Oct 07, 2024 | 49.56 | 50.31 | 49.16 | 50.00 | 99,071 | +0.16(+0.32%) |
Oct 04, 2024 | 49.30 | 49.88 | 49.19 | 49.84 | 103,852 | +1.38(+2.85%) |
Oct 03, 2024 | 48.90 | 49.26 | 48.35 | 48.46 | 94,354 | -0.79(-1.60%) |
Oct 02, 2024 | 49.90 | 50.34 | 48.75 | 49.25 | 105,907 | -0.65(-1.30%) |
Oct 01, 2024 | 49.81 | 50.14 | 48.96 | 49.90 | 122,460 | -0.05(-0.10%) |
Sep 30, 2024 | 49.93 | 50.30 | 49.36 | 49.95 | 131,376 | +0.06(+0.12%) |
Sep 27, 2024 | 50.24 | 50.96 | 49.61 | 49.89 | 93,799 | +0.02(+0.04%) |
Sep 26, 2024 | 49.02 | 50.34 | 48.89 | 49.87 | 165,804 | +1.25(+2.56%) |
Sep 25, 2024 | 50.17 | 50.17 | 48.62 | 48.62 | 146,323 | -1.39(-2.79%) |
Sep 24, 2024 | 49.53 | 50.70 | 48.86 | 50.02 | 173,272 | +0.46(+0.92%) |
Sep 23, 2024 | 49.68 | 50.14 | 49.30 | 49.56 | 146,194 | -0.16(-0.32%) |
Sep 20, 2024 | 49.73 | 49.90 | 48.91 | 49.72 | 766,925 | -0.20(-0.40%) |
Sep 19, 2024 | 49.65 | 50.19 | 48.81 | 49.92 | 139,046 | +1.05(+2.14%) |
Sep 18, 2024 | 48.83 | 50.45 | 48.40 | 48.87 | 133,392 | -0.07(-0.14%) |
Sep 17, 2024 | 48.47 | 49.50 | 48.29 | 48.94 | 126,293 | +0.85(+1.76%) |
Sep 16, 2024 | 48.09 | 48.32 | 47.55 | 48.10 | 131,782 | +0.38(+0.79%) |
Sep 13, 2024 | 46.86 | 47.95 | 46.67 | 47.72 | 169,935 | +1.51(+3.28%) |
Sep 12, 2024 | 45.97 | 46.83 | 45.72 | 46.20 | 126,279 | +0.67(+1.47%) |
Sep 11, 2024 | 45.58 | 45.68 | 44.48 | 45.54 | 163,988 | -0.45(-0.97%) |
Sep 10, 2024 | 46.53 | 47.87 | 45.66 | 45.99 | 150,181 | -0.66(-1.41%) |
Sep 09, 2024 | 47.55 | 47.85 | 46.53 | 46.64 | 124,473 | -0.98(-2.05%) |
Sep 06, 2024 | 48.80 | 49.13 | 47.32 | 47.62 | 112,209 | -1.32(-2.69%) |
Sep 05, 2024 | 48.40 | 49.03 | 48.10 | 48.93 | 129,451 | +0.50(+1.03%) |
Sep 04, 2024 | 48.99 | 49.16 | 48.34 | 48.44 | 105,661 | -0.52(-1.06%) |
Sep 03, 2024 | 50.23 | 50.52 | 48.93 | 48.95 | 117,802 | -1.82(-3.59%) |
Aug 30, 2024 | 50.48 | 50.88 | 50.13 | 50.78 | 145,224 | +0.54(+1.07%) |
Aug 29, 2024 | 50.44 | 50.72 | 49.70 | 50.24 | 102,992 | +0.32(+0.64%) |
Aug 28, 2024 | 49.89 | 50.54 | 49.66 | 49.92 | 106,838 | +0.02(+0.04%) |
Aug 27, 2024 | 50.21 | 50.45 | 49.57 | 49.90 | 112,976 | -0.48(-0.95%) |
Aug 26, 2024 | 49.87 | 50.89 | 49.87 | 50.38 | 157,349 | +0.66(+1.32%) |
Aug 23, 2024 | 48.86 | 50.39 | 48.80 | 49.72 | 152,975 | +1.08(+2.21%) |
Aug 22, 2024 | 48.58 | 49.60 | 48.06 | 48.65 | 121,565 | -0.10(-0.20%) |
Aug 21, 2024 | 49.12 | 49.12 | 48.44 | 48.74 | 109,070 | +0.18(+0.37%) |
Aug 20, 2024 | 49.67 | 49.67 | 48.54 | 48.57 | 116,271 | -0.98(-1.97%) |
Aug 19, 2024 | 49.46 | 50.00 | 49.12 | 49.54 | 125,330 | -0.49(-0.98%) |
Aug 16, 2024 | 49.50 | 50.43 | 49.14 | 50.03 | 168,619 | +1.39(+2.87%) |
Aug 15, 2024 | 48.94 | 49.26 | 48.26 | 48.63 | 118,389 | +0.92(+1.92%) |
Aug 14, 2024 | 47.95 | 48.15 | 47.16 | 47.72 | 104,132 | -0.08(-0.17%) |
Aug 13, 2024 | 46.93 | 47.92 | 45.92 | 47.80 | 153,011 | +1.30(+2.78%) |
Aug 12, 2024 | 47.24 | 47.79 | 46.37 | 46.50 | 117,546 | -0.40(-0.85%) |
Aug 09, 2024 | 47.88 | 47.88 | 46.45 | 46.90 | 125,691 | -1.07(-2.22%) |
Aug 08, 2024 | 47.77 | 48.62 | 47.48 | 47.97 | 162,940 | +0.90(+1.90%) |
Aug 07, 2024 | 47.26 | 48.36 | 45.38 | 47.07 | 319,329 | -0.48(-1.01%) |
Aug 06, 2024 | 46.98 | 47.78 | 46.06 | 47.55 | 275,881 | +0.35(+0.74%) |
Aug 05, 2024 | 48.75 | 48.78 | 47.07 | 47.20 | 197,942 | -3.62(-7.12%) |
Aug 02, 2024 | 51.75 | 52.17 | 50.79 | 50.82 | 144,214 | -2.20(-4.15%) |