Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 50.44 | 50.70 | 49.31 | 49.33 | 1,238,628 | -1.27(-2.51%) |
Sep 30, 2024 | 50.94 | 51.09 | 50.38 | 50.60 | 815,503 | -0.66(-1.29%) |
Sep 27, 2024 | 51.88 | 51.97 | 50.91 | 51.26 | 535,918 | -0.08(-0.16%) |
Sep 26, 2024 | 51.53 | 52.08 | 51.31 | 51.34 | 612,974 | +0.32(+0.63%) |
Sep 25, 2024 | 50.71 | 51.40 | 50.41 | 51.02 | 942,250 | +0.15(+0.29%) |
Sep 24, 2024 | 51.70 | 52.20 | 50.77 | 50.87 | 695,030 | -0.18(-0.35%) |
Sep 23, 2024 | 52.31 | 52.59 | 50.67 | 51.05 | 689,300 | -1.13(-2.17%) |
Sep 20, 2024 | 53.39 | 53.44 | 51.90 | 52.18 | 1,190,305 | -1.13(-2.12%) |
Sep 19, 2024 | 52.98 | 53.83 | 52.33 | 53.31 | 781,890 | +1.69(+3.27%) |
Sep 18, 2024 | 51.16 | 52.51 | 51.12 | 51.62 | 793,432 | +0.34(+0.66%) |
Sep 17, 2024 | 51.34 | 51.78 | 50.45 | 51.28 | 900,417 | +0.39(+0.77%) |
Sep 16, 2024 | 50.56 | 51.72 | 50.35 | 50.89 | 730,419 | -0.28(-0.55%) |
Sep 13, 2024 | 50.53 | 51.71 | 50.34 | 51.17 | 469,678 | +1.10(+2.20%) |
Sep 12, 2024 | 50.00 | 50.38 | 49.43 | 50.07 | 847,529 | +0.21(+0.42%) |
Sep 11, 2024 | 50.30 | 50.41 | 49.38 | 49.86 | 786,467 | -0.37(-0.74%) |
Sep 10, 2024 | 50.23 | 50.50 | 49.33 | 50.23 | 1,114,154 | -0.19(-0.38%) |
Sep 09, 2024 | 52.08 | 52.27 | 50.00 | 50.42 | 1,641,142 | -1.64(-3.15%) |
Sep 06, 2024 | 53.52 | 53.88 | 51.82 | 52.06 | 978,943 | -1.35(-2.53%) |
Sep 05, 2024 | 52.98 | 54.13 | 52.62 | 53.41 | 1,032,421 | +0.80(+1.52%) |
Sep 04, 2024 | 50.79 | 52.78 | 50.65 | 52.61 | 1,370,806 | +2.04(+4.03%) |
Sep 03, 2024 | 48.79 | 50.57 | 48.79 | 50.57 | 910,785 | +1.35(+2.74%) |
Aug 30, 2024 | 49.36 | 49.48 | 48.37 | 49.22 | 851,672 | -0.03(-0.06%) |
Aug 29, 2024 | 48.98 | 49.80 | 48.78 | 49.25 | 667,407 | +0.62(+1.27%) |
Aug 28, 2024 | 48.82 | 49.41 | 48.55 | 48.63 | 809,528 | -0.63(-1.28%) |
Aug 27, 2024 | 49.44 | 49.73 | 48.90 | 49.26 | 916,612 | -0.31(-0.63%) |
Aug 26, 2024 | 49.29 | 50.05 | 49.20 | 49.57 | 679,805 | +0.88(+1.81%) |
Aug 23, 2024 | 49.05 | 49.25 | 48.29 | 48.69 | 779,829 | +0.14(+0.29%) |
Aug 22, 2024 | 48.53 | 49.11 | 48.32 | 48.55 | 824,828 | -0.09(-0.19%) |
Aug 21, 2024 | 49.31 | 49.31 | 48.12 | 48.64 | 981,639 | +0.05(+0.10%) |
Aug 20, 2024 | 49.63 | 49.63 | 48.49 | 48.59 | 684,288 | -0.96(-1.94%) |
Aug 19, 2024 | 48.64 | 49.81 | 48.64 | 49.55 | 1,257,024 | +1.10(+2.27%) |
Aug 16, 2024 | 48.85 | 49.38 | 48.39 | 48.45 | 575,341 | -0.42(-0.86%) |
Aug 15, 2024 | 47.74 | 49.12 | 47.60 | 48.87 | 977,171 | +2.19(+4.69%) |
Aug 14, 2024 | 47.33 | 47.52 | 46.19 | 46.68 | 839,418 | -0.40(-0.85%) |
Aug 13, 2024 | 47.81 | 48.15 | 47.02 | 47.08 | 1,006,475 | -0.17(-0.36%) |
Aug 12, 2024 | 47.10 | 47.59 | 46.49 | 47.25 | 2,142,860 | -0.09(-0.19%) |
Aug 09, 2024 | 47.08 | 47.66 | 46.33 | 47.34 | 1,003,625 | +0.33(+0.70%) |
Aug 08, 2024 | 46.06 | 48.42 | 45.85 | 47.01 | 1,502,134 | +0.66(+1.42%) |
Aug 07, 2024 | 50.00 | 51.86 | 46.26 | 46.35 | 2,620,801 | -0.33(-0.71%) |
Aug 06, 2024 | 46.82 | 47.67 | 46.38 | 46.68 | 1,501,978 | -0.26(-0.55%) |
Aug 05, 2024 | 45.12 | 48.10 | 44.72 | 46.94 | 2,006,666 | -0.16(-0.34%) |
Aug 02, 2024 | 48.21 | 48.32 | 47.06 | 47.10 | 1,221,760 | -2.75(-5.52%) |