Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 51.82 | 52.29 | 51.52 | 52.23 | 133,596 | +0.41(+0.79%) |
Sep 30, 2024 | 51.68 | 51.88 | 51.30 | 51.82 | 499,345 | +0.17(+0.33%) |
Sep 27, 2024 | 51.30 | 51.76 | 51.30 | 51.65 | 120,673 | +0.52(+1.02%) |
Sep 26, 2024 | 51.43 | 51.55 | 51.00 | 51.13 | 180,791 | -0.34(-0.66%) |
Sep 25, 2024 | 51.46 | 51.60 | 51.07 | 51.47 | 110,276 | +0.23(+0.45%) |
Sep 24, 2024 | 51.37 | 51.85 | 51.13 | 51.24 | 161,002 | -0.37(-0.72%) |
Sep 23, 2024 | 51.38 | 51.63 | 51.24 | 51.61 | 225,014 | +0.50(+0.98%) |
Sep 20, 2024 | 50.52 | 51.17 | 50.37 | 51.11 | 187,539 | +0.87(+1.73%) |
Sep 19, 2024 | 50.44 | 50.44 | 49.84 | 50.24 | 229,711 | -0.27(-0.53%) |
Sep 18, 2024 | 50.88 | 50.93 | 50.33 | 50.51 | 154,187 | -0.39(-0.77%) |
Sep 17, 2024 | 51.00 | 51.09 | 50.74 | 50.90 | 149,922 | +0.00(+0.00%) |
Sep 16, 2024 | 50.64 | 51.05 | 50.57 | 50.90 | 133,382 | +0.36(+0.71%) |
Sep 13, 2024 | 49.95 | 50.54 | 49.82 | 50.54 | 139,492 | +0.74(+1.49%) |
Sep 12, 2024 | 49.80 | 49.87 | 49.52 | 49.80 | 89,999 | +0.10(+0.20%) |
Sep 11, 2024 | 49.56 | 49.73 | 49.00 | 49.70 | 136,000 | +0.14(+0.28%) |
Sep 10, 2024 | 49.42 | 49.76 | 49.28 | 49.56 | 386,195 | +0.26(+0.53%) |
Sep 09, 2024 | 49.06 | 49.33 | 48.80 | 49.30 | 133,248 | +0.45(+0.92%) |
Sep 06, 2024 | 49.48 | 49.50 | 48.85 | 48.85 | 101,065 | -0.45(-0.91%) |
Sep 05, 2024 | 49.86 | 49.86 | 49.22 | 49.30 | 105,774 | -0.14(-0.28%) |
Sep 04, 2024 | 49.20 | 49.80 | 49.20 | 49.44 | 200,049 | +0.35(+0.71%) |
Sep 03, 2024 | 49.12 | 49.38 | 48.92 | 49.09 | 186,441 | -0.03(-0.06%) |
Aug 30, 2024 | 48.84 | 49.19 | 48.69 | 49.12 | 242,419 | +0.33(+0.68%) |
Aug 29, 2024 | 48.70 | 48.81 | 48.22 | 48.79 | 171,181 | +0.25(+0.52%) |
Aug 28, 2024 | 48.63 | 48.94 | 48.49 | 48.54 | 274,900 | -0.01(-0.02%) |
Aug 27, 2024 | 48.88 | 48.96 | 48.49 | 48.55 | 113,394 | -0.35(-0.72%) |
Aug 26, 2024 | 48.73 | 49.12 | 48.73 | 48.90 | 105,514 | +0.30(+0.62%) |
Aug 23, 2024 | 48.54 | 48.83 | 48.49 | 48.60 | 77,198 | +0.16(+0.33%) |
Aug 22, 2024 | 48.49 | 48.63 | 48.26 | 48.44 | 66,061 | -0.07(-0.14%) |
Aug 21, 2024 | 48.32 | 48.66 | 48.23 | 48.51 | 156,820 | +0.31(+0.64%) |
Aug 20, 2024 | 48.31 | 48.45 | 48.15 | 48.20 | 122,368 | -0.11(-0.23%) |
Aug 19, 2024 | 48.03 | 48.33 | 48.03 | 48.31 | 126,154 | +0.31(+0.65%) |
Aug 16, 2024 | 47.85 | 48.16 | 47.64 | 48.00 | 147,873 | +0.21(+0.44%) |
Aug 15, 2024 | 47.59 | 47.93 | 47.38 | 47.79 | 184,074 | +0.01(+0.02%) |
Aug 14, 2024 | 47.75 | 48.04 | 47.45 | 47.78 | 730,618 | -0.01(-0.02%) |
Aug 13, 2024 | 47.70 | 47.84 | 47.52 | 47.79 | 297,674 | +0.25(+0.53%) |
Aug 12, 2024 | 47.51 | 47.54 | 47.19 | 47.54 | 249,980 | +0.10(+0.21%) |
Aug 09, 2024 | 47.51 | 47.52 | 46.69 | 47.44 | 341,517 | +0.11(+0.23%) |
Aug 08, 2024 | 47.14 | 47.60 | 46.98 | 47.33 | 126,256 | +0.08(+0.17%) |
Aug 07, 2024 | 47.37 | 47.81 | 47.10 | 47.25 | 273,751 | +0.22(+0.47%) |
Aug 06, 2024 | 46.85 | 47.55 | 46.82 | 47.03 | 234,074 | +0.36(+0.77%) |
Aug 05, 2024 | 47.97 | 48.00 | 46.63 | 46.67 | 293,354 | -1.31(-2.73%) |
Aug 02, 2024 | 48.17 | 48.76 | 47.32 | 47.98 | 396,978 | +0.09(+0.19%) |