Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 51.90 | 51.90 | 51.16 | 51.16 | 5,967 | -0.85(-1.64%) |
Oct 17, 2024 | 52.20 | 52.24 | 51.83 | 52.01 | 4,727 | +0.02(+0.04%) |
Oct 16, 2024 | 52.30 | 52.42 | 51.95 | 51.99 | 17,366 | -0.37(-0.71%) |
Oct 15, 2024 | 51.60 | 52.44 | 51.60 | 52.36 | 4,088 | +0.24(+0.46%) |
Oct 14, 2024 | 52.40 | 52.56 | 52.08 | 52.12 | 5,376 | -1.22(-2.29%) |
Oct 11, 2024 | 53.64 | 53.65 | 53.34 | 53.34 | 2,380 | -0.33(-0.61%) |
Oct 10, 2024 | 54.31 | 54.31 | 53.39 | 53.67 | 3,881 | +0.01(+0.02%) |
Oct 09, 2024 | 54.33 | 54.33 | 53.62 | 53.66 | 7,596 | -0.84(-1.55%) |
Oct 08, 2024 | 54.96 | 54.96 | 54.50 | 54.50 | 10,891 | -1.63(-2.90%) |
Oct 07, 2024 | 53.76 | 56.28 | 53.62 | 56.13 | 7,948 | +2.51(+4.68%) |
Oct 04, 2024 | 53.68 | 54.68 | 53.42 | 53.62 | 6,098 | -1.26(-2.30%) |
Oct 03, 2024 | 54.45 | 55.00 | 54.30 | 54.88 | 14,528 | +0.96(+1.79%) |
Oct 02, 2024 | 54.01 | 54.75 | 53.65 | 53.92 | 38,108 | -0.13(-0.25%) |
Oct 01, 2024 | 52.66 | 54.84 | 52.66 | 54.05 | 13,069 | +1.59(+3.04%) |
Sep 30, 2024 | 52.54 | 53.41 | 52.31 | 52.46 | 15,476 | -0.46(-0.87%) |
Sep 27, 2024 | 51.61 | 52.95 | 51.61 | 52.92 | 6,334 | +1.23(+2.38%) |
Sep 26, 2024 | 51.60 | 51.69 | 51.53 | 51.69 | 2,412 | -0.02(-0.04%) |
Sep 25, 2024 | 50.81 | 51.83 | 50.81 | 51.71 | 4,420 | +0.37(+0.72%) |
Sep 24, 2024 | 51.43 | 52.19 | 51.30 | 51.34 | 7,415 | -0.20(-0.39%) |
Sep 23, 2024 | 51.22 | 51.57 | 51.22 | 51.54 | 26,890 | +0.30(+0.58%) |
Sep 20, 2024 | 50.97 | 51.28 | 50.86 | 51.25 | 14,717 | +0.59(+1.16%) |
Sep 19, 2024 | 51.07 | 51.14 | 50.65 | 50.66 | 11,505 | -1.44(-2.76%) |
Sep 18, 2024 | 52.45 | 52.94 | 50.94 | 52.10 | 20,314 | -0.42(-0.80%) |
Sep 17, 2024 | 52.50 | 52.74 | 52.13 | 52.52 | 6,675 | +0.31(+0.59%) |
Sep 16, 2024 | 52.74 | 53.16 | 52.06 | 52.21 | 11,418 | +0.13(+0.26%) |
Sep 13, 2024 | 51.78 | 52.20 | 51.42 | 52.08 | 3,699 | +0.03(+0.05%) |
Sep 12, 2024 | 52.43 | 52.55 | 51.77 | 52.05 | 2,728 | -0.11(-0.20%) |
Sep 11, 2024 | 53.40 | 55.42 | 52.16 | 52.16 | 17,777 | -1.25(-2.35%) |
Sep 10, 2024 | 54.11 | 55.29 | 53.41 | 53.41 | 11,636 | -0.99(-1.82%) |
Sep 09, 2024 | 55.07 | 55.07 | 54.19 | 54.40 | 34,441 | -1.25(-2.25%) |
Sep 06, 2024 | 52.93 | 56.03 | 52.93 | 55.65 | 43,018 | +2.15(+4.02%) |
Sep 05, 2024 | 55.31 | 55.31 | 53.26 | 53.50 | 43,009 | -1.29(-2.35%) |
Sep 04, 2024 | 53.93 | 54.80 | 52.86 | 54.79 | 47,918 | +1.34(+2.51%) |
Sep 03, 2024 | 50.32 | 53.77 | 50.32 | 53.45 | 12,216 | +3.20(+6.37%) |
Aug 30, 2024 | 50.01 | 50.39 | 49.98 | 50.25 | 7,868 | -0.42(-0.82%) |
Aug 29, 2024 | 50.07 | 50.67 | 50.07 | 50.67 | 1,626 | +0.08(+0.15%) |
Aug 28, 2024 | 49.98 | 51.30 | 49.86 | 50.59 | 4,315 | +0.40(+0.80%) |
Aug 27, 2024 | 50.45 | 50.45 | 50.01 | 50.19 | 7,369 | -0.10(-0.20%) |
Aug 26, 2024 | 50.40 | 50.99 | 50.29 | 50.29 | 3,731 | -0.47(-0.93%) |
Aug 23, 2024 | 51.45 | 51.45 | 50.76 | 50.76 | 7,448 | -1.20(-2.31%) |
Aug 22, 2024 | 51.09 | 52.00 | 51.09 | 51.96 | 4,883 | +1.00(+1.96%) |
Aug 21, 2024 | 50.97 | 51.55 | 50.67 | 50.96 | 19,398 | -0.31(-0.60%) |
Aug 20, 2024 | 50.26 | 51.27 | 50.01 | 51.27 | 45,689 | +1.17(+2.34%) |
Aug 19, 2024 | 49.77 | 50.23 | 49.57 | 50.10 | 10,154 | +0.35(+0.70%) |
Aug 16, 2024 | 49.59 | 50.07 | 49.18 | 49.75 | 54,323 | +0.14(+0.28%) |
Aug 15, 2024 | 49.99 | 50.19 | 49.13 | 49.61 | 10,986 | +0.10(+0.20%) |
Aug 14, 2024 | 50.65 | 51.00 | 49.51 | 49.51 | 45,799 | -1.49(-2.92%) |
Aug 13, 2024 | 52.82 | 53.34 | 51.00 | 51.00 | 47,078 | -2.41(-4.51%) |
Aug 12, 2024 | 53.15 | 54.45 | 52.10 | 53.41 | 13,805 | -0.76(-1.40%) |
Aug 09, 2024 | 57.20 | 57.21 | 53.78 | 54.17 | 35,583 | -2.73(-4.79%) |
Aug 08, 2024 | 58.55 | 59.36 | 56.77 | 56.90 | 12,065 | -2.92(-4.89%) |
Aug 07, 2024 | 57.32 | 61.40 | 56.37 | 59.82 | 23,694 | -0.52(-0.86%) |
Aug 06, 2024 | 61.67 | 63.21 | 58.23 | 60.34 | 33,240 | -2.97(-4.69%) |
Aug 05, 2024 | 63.24 | 68.56 | 59.64 | 63.31 | 117,131 | +6.87(+12.17%) |
Aug 02, 2024 | 53.46 | 57.43 | 53.46 | 56.44 | 119,539 | +4.49(+8.65%) |