Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 52.41 | 52.45 | 52.04 | 52.20 | 77,770 | -0.18(-0.34%) |
Oct 17, 2024 | 52.89 | 53.06 | 52.14 | 52.38 | 70,505 | -0.35(-0.66%) |
Oct 16, 2024 | 52.10 | 52.81 | 51.58 | 52.73 | 69,990 | +0.67(+1.29%) |
Oct 15, 2024 | 52.51 | 52.99 | 51.72 | 52.06 | 88,050 | -0.66(-1.25%) |
Oct 11, 2024 | 52.72 | 0 | +0.66(+1.27%) | |||
Oct 10, 2024 | 52.14 | 52.25 | 51.85 | 52.06 | 78,826 | -0.15(-0.29%) |
Oct 09, 2024 | 51.59 | 52.33 | 51.59 | 52.21 | 73,097 | +0.38(+0.73%) |
Oct 08, 2024 | 51.57 | 52.16 | 51.45 | 51.83 | 58,983 | +0.26(+0.50%) |
Oct 07, 2024 | 51.29 | 52.13 | 51.29 | 51.57 | 109,629 | -0.18(-0.35%) |
Oct 04, 2024 | 52.65 | 52.79 | 51.69 | 51.75 | 98,366 | -0.90(-1.71%) |
Oct 03, 2024 | 52.02 | 52.65 | 51.10 | 52.65 | 97,160 | +1.22(+2.37%) |
Oct 02, 2024 | 51.09 | 52.50 | 50.54 | 51.43 | 136,014 | +0.30(+0.59%) |
Oct 01, 2024 | 51.32 | 51.42 | 50.57 | 51.13 | 98,785 | -0.20(-0.39%) |
Sep 30, 2024 | 50.31 | 51.33 | 50.29 | 51.33 | 47,235 | +0.78(+1.54%) |
Sep 27, 2024 | 51.43 | 51.56 | 50.44 | 50.55 | 95,697 | -0.88(-1.71%) |
Sep 26, 2024 | 51.38 | 51.71 | 50.90 | 51.43 | 97,204 | +0.63(+1.24%) |
Sep 25, 2024 | 50.86 | 51.46 | 50.64 | 50.80 | 101,511 | -0.20(-0.39%) |
Sep 24, 2024 | 50.44 | 51.38 | 50.44 | 51.00 | 70,188 | +0.44(+0.87%) |
Sep 23, 2024 | 50.15 | 50.79 | 50.15 | 50.56 | 76,935 | +0.41(+0.82%) |
Sep 20, 2024 | 50.03 | 50.26 | 49.81 | 50.15 | 101,355 | +0.10(+0.20%) |
Sep 19, 2024 | 50.56 | 50.56 | 49.66 | 50.05 | 71,246 | -0.49(-0.97%) |
Sep 18, 2024 | 50.66 | 51.51 | 50.28 | 50.54 | 110,327 | +0.00(+0.00%) |
Sep 17, 2024 | 50.95 | 51.03 | 50.39 | 50.54 | 141,343 | -0.40(-0.79%) |
Sep 16, 2024 | 51.23 | 51.78 | 50.89 | 50.94 | 53,785 | -0.73(-1.41%) |
Sep 13, 2024 | 52.00 | 52.00 | 51.24 | 51.67 | 72,989 | -0.33(-0.63%) |
Sep 12, 2024 | 51.56 | 52.23 | 51.45 | 52.00 | 94,329 | +0.46(+0.89%) |
Sep 11, 2024 | 50.20 | 51.55 | 50.00 | 51.54 | 103,643 | +0.78(+1.54%) |
Sep 10, 2024 | 50.52 | 51.60 | 50.46 | 50.76 | 128,605 | -0.39(-0.76%) |
Sep 09, 2024 | 50.70 | 51.48 | 50.39 | 51.15 | 145,125 | +0.45(+0.89%) |
Sep 06, 2024 | 48.93 | 51.05 | 48.93 | 50.70 | 210,417 | +1.78(+3.64%) |
Sep 05, 2024 | 46.57 | 50.36 | 45.66 | 48.92 | 212,415 | +3.27(+7.16%) |
Sep 04, 2024 | 45.49 | 45.89 | 45.17 | 45.65 | 50,648 | -0.03(-0.07%) |
Sep 03, 2024 | 45.56 | 46.18 | 45.20 | 45.68 | 83,145 | +0.00(+0.00%) |
Aug 30, 2024 | 45.68 | 0 | -0.04(-0.09%) | |||
Aug 29, 2024 | 45.90 | 46.10 | 45.37 | 45.72 | 67,639 | +0.28(+0.62%) |
Aug 28, 2024 | 45.09 | 45.59 | 45.09 | 45.44 | 40,647 | +0.58(+1.29%) |
Aug 27, 2024 | 44.94 | 45.16 | 44.76 | 44.86 | 30,655 | -0.45(-0.99%) |
Aug 26, 2024 | 45.05 | 45.99 | 44.85 | 45.31 | 89,644 | +0.01(+0.02%) |
Aug 23, 2024 | 45.04 | 45.30 | 44.50 | 45.30 | 69,987 | +0.50(+1.12%) |
Aug 22, 2024 | 45.27 | 45.96 | 44.80 | 44.80 | 68,990 | -0.45(-0.99%) |
Aug 21, 2024 | 45.18 | 45.38 | 44.71 | 45.25 | 54,457 | +0.15(+0.33%) |
Aug 20, 2024 | 45.24 | 45.55 | 45.02 | 45.10 | 32,400 | -0.11(-0.24%) |
Aug 19, 2024 | 45.56 | 46.05 | 45.21 | 45.21 | 54,452 | -0.35(-0.77%) |
Aug 16, 2024 | 45.38 | 46.25 | 45.34 | 45.56 | 97,631 | +0.18(+0.40%) |
Aug 15, 2024 | 44.68 | 45.60 | 44.63 | 45.38 | 58,254 | +0.71(+1.59%) |
Aug 14, 2024 | 43.98 | 44.80 | 43.92 | 44.67 | 67,041 | +0.56(+1.27%) |
Aug 13, 2024 | 43.37 | 44.19 | 43.00 | 44.11 | 63,830 | +0.49(+1.12%) |
Aug 12, 2024 | 43.48 | 43.76 | 42.94 | 43.62 | 53,456 | +0.51(+1.18%) |
Aug 09, 2024 | 43.70 | 43.70 | 42.98 | 43.11 | 48,648 | -0.87(-1.98%) |
Aug 08, 2024 | 44.10 | 44.35 | 43.59 | 43.98 | 61,597 | +0.72(+1.66%) |
Aug 07, 2024 | 44.09 | 44.18 | 43.06 | 43.26 | 54,468 | -0.91(-2.06%) |
Aug 06, 2024 | 44.00 | 44.59 | 43.91 | 44.17 | 102,689 | -0.58(-1.30%) |
Aug 02, 2024 | 44.75 | 0 | -0.40(-0.89%) |