Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 49.86 | 49.86 | 49.32 | 49.56 | 51,272 | -0.38(-0.76%) |
Sep 30, 2024 | 49.72 | 49.94 | 49.51 | 49.94 | 23,469 | +0.22(+0.44%) |
Sep 27, 2024 | 49.74 | 50.06 | 49.64 | 49.72 | 58,350 | +0.29(+0.59%) |
Sep 26, 2024 | 49.22 | 49.45 | 49.15 | 49.43 | 42,262 | +0.37(+0.75%) |
Sep 25, 2024 | 49.61 | 49.61 | 49.03 | 49.06 | 28,009 | -0.51(-1.02%) |
Sep 24, 2024 | 49.54 | 49.72 | 49.49 | 49.57 | 12,613 | +0.04(+0.08%) |
Sep 23, 2024 | 49.60 | 49.60 | 49.40 | 49.53 | 25,688 | -0.38(-0.76%) |
Sep 20, 2024 | 49.99 | 49.99 | 49.75 | 49.91 | 109,597 | -0.21(-0.42%) |
Sep 19, 2024 | 50.33 | 50.33 | 49.86 | 50.12 | 23,251 | +0.28(+0.55%) |
Sep 18, 2024 | 49.88 | 50.41 | 49.78 | 49.84 | 24,400 | -0.04(-0.08%) |
Sep 17, 2024 | 49.99 | 50.22 | 49.68 | 49.88 | 143,754 | +0.00(+0.00%) |
Sep 16, 2024 | 49.73 | 49.92 | 49.61 | 49.88 | 26,418 | +0.43(+0.87%) |
Sep 13, 2024 | 49.20 | 49.47 | 49.20 | 49.45 | 27,657 | +0.45(+0.92%) |
Sep 12, 2024 | 48.87 | 49.03 | 48.65 | 49.00 | 14,948 | +0.13(+0.27%) |
Sep 11, 2024 | 48.87 | 48.87 | 48.12 | 48.87 | 25,522 | -0.18(-0.37%) |
Sep 10, 2024 | 49.38 | 49.38 | 48.77 | 49.05 | 58,539 | -0.33(-0.67%) |
Sep 09, 2024 | 49.16 | 49.61 | 49.06 | 49.38 | 17,986 | +0.44(+0.89%) |
Sep 06, 2024 | 49.57 | 49.73 | 48.88 | 48.94 | 36,885 | -0.62(-1.25%) |
Sep 05, 2024 | 50.14 | 50.14 | 49.45 | 49.56 | 34,917 | -0.33(-0.66%) |
Sep 04, 2024 | 50.02 | 50.30 | 49.68 | 49.89 | 49,848 | -0.09(-0.18%) |
Sep 03, 2024 | 49.86 | 50.22 | 49.66 | 49.98 | 64,769 | -0.04(-0.08%) |
Aug 30, 2024 | 49.76 | 50.02 | 49.64 | 50.02 | 52,044 | +0.42(+0.85%) |
Aug 29, 2024 | 49.66 | 49.81 | 49.15 | 49.60 | 33,663 | +0.49(+1.00%) |
Aug 28, 2024 | 48.93 | 49.34 | 48.92 | 49.11 | 27,913 | +0.16(+0.33%) |
Aug 27, 2024 | 48.98 | 49.05 | 48.80 | 48.95 | 20,477 | -0.08(-0.15%) |
Aug 26, 2024 | 49.11 | 49.37 | 49.03 | 49.03 | 31,776 | +0.09(+0.17%) |
Aug 23, 2024 | 48.33 | 49.00 | 48.33 | 48.94 | 19,992 | +0.80(+1.66%) |
Aug 22, 2024 | 48.12 | 48.19 | 47.97 | 48.14 | 26,897 | +0.03(+0.06%) |
Aug 21, 2024 | 48.11 | 48.12 | 47.94 | 48.11 | 32,267 | +0.07(+0.15%) |
Aug 20, 2024 | 48.09 | 48.18 | 47.98 | 48.04 | 57,560 | -0.09(-0.19%) |
Aug 19, 2024 | 47.90 | 48.19 | 47.90 | 48.13 | 42,420 | +0.31(+0.64%) |
Aug 16, 2024 | 47.41 | 47.85 | 47.41 | 47.82 | 17,151 | +0.26(+0.54%) |
Aug 15, 2024 | 47.57 | 47.71 | 47.52 | 47.56 | 27,302 | +0.43(+0.91%) |
Aug 14, 2024 | 47.16 | 47.17 | 47.04 | 47.14 | 23,636 | +0.05(+0.10%) |
Aug 13, 2024 | 46.71 | 47.12 | 46.61 | 47.09 | 76,645 | +0.61(+1.31%) |
Aug 12, 2024 | 47.01 | 47.05 | 46.46 | 46.48 | 24,678 | -0.48(-1.02%) |
Aug 09, 2024 | 46.93 | 47.07 | 46.74 | 46.96 | 16,767 | +0.09(+0.19%) |
Aug 08, 2024 | 46.46 | 46.98 | 46.46 | 46.87 | 21,317 | +0.60(+1.30%) |
Aug 07, 2024 | 46.87 | 47.29 | 46.24 | 46.27 | 42,932 | -0.14(-0.30%) |
Aug 06, 2024 | 46.02 | 46.85 | 46.02 | 46.41 | 36,152 | +0.51(+1.11%) |
Aug 05, 2024 | 46.25 | 46.39 | 45.80 | 45.90 | 42,336 | -1.29(-2.73%) |
Aug 02, 2024 | 47.87 | 47.87 | 46.75 | 47.19 | 92,489 | -0.87(-1.81%) |