Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 52.20 | 52.20 | 51.25 | 51.59 | 21,963 | -0.68(-1.31%) |
Sep 30, 2024 | 52.08 | 52.49 | 51.88 | 52.27 | 28,829 | -0.08(-0.15%) |
Sep 27, 2024 | 52.14 | 52.54 | 52.14 | 52.35 | 18,922 | +0.40(+0.78%) |
Sep 26, 2024 | 51.75 | 51.95 | 51.63 | 51.95 | 11,172 | +0.83(+1.62%) |
Sep 25, 2024 | 52.00 | 52.00 | 51.10 | 51.12 | 28,633 | -1.07(-2.05%) |
Sep 24, 2024 | 52.58 | 52.58 | 52.03 | 52.19 | 10,045 | -0.34(-0.65%) |
Sep 23, 2024 | 52.53 | 52.93 | 52.51 | 52.53 | 16,911 | +0.07(+0.14%) |
Sep 20, 2024 | 52.55 | 52.56 | 52.18 | 52.46 | 16,577 | -0.30(-0.57%) |
Sep 19, 2024 | 52.82 | 52.95 | 52.58 | 52.76 | 16,759 | +1.17(+2.27%) |
Sep 18, 2024 | 51.80 | 52.20 | 51.59 | 51.59 | 15,744 | -0.18(-0.35%) |
Sep 17, 2024 | 51.57 | 52.00 | 51.52 | 51.77 | 22,016 | +0.51(+0.99%) |
Sep 16, 2024 | 50.93 | 51.30 | 50.78 | 51.26 | 8,012 | +0.24(+0.47%) |
Sep 13, 2024 | 50.88 | 51.20 | 50.88 | 51.02 | 5,709 | +0.37(+0.72%) |
Sep 12, 2024 | 49.93 | 50.73 | 49.93 | 50.65 | 13,622 | +0.52(+1.05%) |
Sep 11, 2024 | 49.42 | 50.15 | 48.71 | 50.13 | 25,555 | +0.46(+0.92%) |
Sep 10, 2024 | 49.93 | 49.93 | 48.93 | 49.67 | 290,566 | -0.03(-0.07%) |
Sep 09, 2024 | 49.44 | 49.97 | 49.44 | 49.70 | 5,282 | +0.81(+1.66%) |
Sep 06, 2024 | 49.60 | 49.60 | 48.87 | 48.89 | 4,793 | -1.10(-2.19%) |
Sep 05, 2024 | 50.42 | 50.42 | 49.85 | 49.99 | 27,390 | -0.58(-1.15%) |
Sep 04, 2024 | 50.55 | 51.13 | 50.42 | 50.57 | 9,088 | -0.15(-0.30%) |
Sep 03, 2024 | 51.31 | 51.50 | 50.60 | 50.72 | 9,886 | -0.96(-1.86%) |
Aug 30, 2024 | 51.65 | 51.75 | 51.27 | 51.68 | 9,135 | +0.18(+0.35%) |
Aug 29, 2024 | 50.86 | 51.88 | 50.86 | 51.50 | 25,493 | +1.11(+2.20%) |
Aug 28, 2024 | 50.55 | 50.80 | 50.00 | 50.39 | 11,216 | -0.40(-0.79%) |
Aug 27, 2024 | 50.35 | 50.79 | 50.35 | 50.79 | 16,753 | +0.18(+0.36%) |
Aug 26, 2024 | 50.60 | 50.96 | 50.47 | 50.61 | 17,917 | +0.19(+0.38%) |
Aug 23, 2024 | 50.09 | 50.56 | 50.02 | 50.42 | 32,008 | +0.68(+1.37%) |
Aug 22, 2024 | 50.07 | 50.32 | 49.74 | 49.74 | 23,542 | -0.32(-0.64%) |
Aug 21, 2024 | 50.00 | 50.06 | 49.64 | 50.06 | 11,635 | +0.15(+0.30%) |
Aug 20, 2024 | 50.34 | 50.38 | 49.87 | 49.91 | 9,540 | -0.38(-0.76%) |
Aug 19, 2024 | 49.79 | 50.29 | 49.79 | 50.29 | 19,899 | +0.58(+1.17%) |
Aug 16, 2024 | 49.29 | 49.80 | 49.28 | 49.71 | 27,010 | +0.39(+0.79%) |
Aug 15, 2024 | 48.85 | 49.36 | 48.84 | 49.32 | 15,160 | +1.23(+2.55%) |
Aug 14, 2024 | 47.95 | 48.09 | 47.69 | 48.09 | 16,388 | +0.25(+0.53%) |
Aug 13, 2024 | 47.12 | 47.89 | 47.12 | 47.84 | 13,637 | +1.06(+2.27%) |
Aug 12, 2024 | 47.12 | 47.12 | 46.66 | 46.78 | 16,821 | -0.27(-0.57%) |
Aug 09, 2024 | 46.72 | 47.12 | 46.43 | 47.05 | 24,312 | +0.29(+0.62%) |
Aug 08, 2024 | 45.91 | 46.85 | 45.91 | 46.76 | 17,650 | +1.41(+3.11%) |
Aug 07, 2024 | 46.20 | 46.52 | 45.30 | 45.35 | 69,443 | -0.19(-0.42%) |
Aug 06, 2024 | 45.09 | 46.05 | 44.90 | 45.54 | 14,871 | +0.68(+1.52%) |
Aug 05, 2024 | 44.25 | 45.48 | 44.11 | 44.86 | 40,343 | -1.55(-3.34%) |
Aug 02, 2024 | 47.03 | 47.03 | 45.90 | 46.41 | 20,010 | -1.40(-2.93%) |