Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 50.72 | 50.72 | 50.06 | 50.43 | 3,978 | +0.07(+0.14%) |
Oct 17, 2024 | 50.66 | 50.78 | 50.36 | 50.36 | 3,956 | -0.08(-0.16%) |
Oct 16, 2024 | 49.95 | 50.69 | 49.80 | 50.44 | 21,550 | +0.37(+0.74%) |
Oct 15, 2024 | 50.20 | 50.33 | 49.84 | 50.07 | 5,917 | -0.50(-0.99%) |
Oct 14, 2024 | 50.25 | 50.57 | 49.81 | 50.57 | 7,048 | +0.32(+0.64%) |
Oct 11, 2024 | 49.80 | 50.25 | 49.76 | 50.25 | 14,408 | +0.42(+0.84%) |
Oct 10, 2024 | 50.13 | 50.13 | 49.78 | 49.83 | 6,378 | -0.10(-0.20%) |
Oct 09, 2024 | 48.83 | 50.17 | 48.83 | 49.93 | 22,813 | +0.87(+1.77%) |
Oct 08, 2024 | 50.05 | 50.10 | 48.85 | 49.06 | 13,119 | -1.09(-2.17%) |
Oct 07, 2024 | 50.04 | 50.25 | 49.98 | 50.15 | 8,758 | +0.30(+0.60%) |
Oct 04, 2024 | 49.33 | 50.22 | 49.33 | 49.85 | 14,868 | +0.37(+0.75%) |
Oct 03, 2024 | 49.05 | 49.48 | 48.72 | 49.48 | 12,410 | +0.59(+1.21%) |
Oct 02, 2024 | 48.50 | 49.54 | 48.50 | 48.89 | 4,617 | +0.49(+1.01%) |
Oct 01, 2024 | 47.35 | 48.40 | 47.35 | 48.40 | 6,134 | +0.87(+1.83%) |
Sep 30, 2024 | 47.22 | 47.74 | 47.22 | 47.53 | 6,943 | +0.47(+1.00%) |
Sep 27, 2024 | 47.00 | 47.22 | 46.80 | 47.06 | 9,440 | -0.01(-0.02%) |
Sep 26, 2024 | 48.90 | 48.90 | 47.01 | 47.07 | 12,376 | -1.71(-3.51%) |
Sep 25, 2024 | 48.85 | 49.11 | 48.60 | 48.78 | 16,447 | +0.08(+0.16%) |
Sep 24, 2024 | 48.64 | 49.48 | 48.50 | 48.70 | 16,884 | +0.31(+0.64%) |
Sep 23, 2024 | 47.55 | 49.02 | 47.55 | 48.39 | 30,117 | +0.80(+1.68%) |
Sep 20, 2024 | 47.12 | 47.70 | 47.06 | 47.59 | 9,605 | +0.20(+0.42%) |
Sep 19, 2024 | 47.75 | 47.75 | 47.37 | 47.39 | 5,812 | -0.16(-0.34%) |
Sep 18, 2024 | 47.77 | 48.02 | 47.49 | 47.55 | 7,867 | -0.22(-0.46%) |
Sep 17, 2024 | 47.14 | 47.92 | 47.00 | 47.77 | 14,366 | +0.70(+1.49%) |
Sep 16, 2024 | 46.28 | 47.21 | 46.28 | 47.07 | 15,540 | +1.00(+2.17%) |
Sep 13, 2024 | 45.67 | 46.26 | 45.47 | 46.07 | 9,268 | +0.56(+1.23%) |
Sep 12, 2024 | 45.07 | 45.57 | 44.90 | 45.51 | 10,751 | +0.44(+0.98%) |
Sep 11, 2024 | 44.78 | 45.20 | 44.50 | 45.07 | 18,838 | +0.07(+0.16%) |
Sep 10, 2024 | 45.20 | 45.20 | 44.82 | 45.00 | 10,582 | -0.14(-0.31%) |
Sep 09, 2024 | 45.25 | 45.34 | 44.72 | 45.14 | 39,177 | +0.09(+0.20%) |
Sep 06, 2024 | 45.27 | 45.67 | 44.86 | 45.05 | 24,628 | -0.22(-0.49%) |
Sep 05, 2024 | 45.26 | 45.48 | 44.96 | 45.27 | 11,816 | +0.31(+0.69%) |
Sep 04, 2024 | 45.24 | 45.24 | 44.80 | 44.96 | 15,707 | -0.11(-0.24%) |
Sep 03, 2024 | 44.73 | 45.10 | 43.96 | 45.07 | 14,048 | +0.12(+0.27%) |
Aug 30, 2024 | 44.73 | 44.98 | 44.50 | 44.95 | 31,023 | +0.52(+1.17%) |
Aug 29, 2024 | 43.90 | 44.56 | 43.90 | 44.43 | 16,936 | +0.72(+1.65%) |
Aug 28, 2024 | 44.13 | 44.72 | 43.56 | 43.71 | 5,815 | -0.64(-1.44%) |
Aug 27, 2024 | 44.40 | 44.71 | 44.20 | 44.35 | 4,714 | -0.30(-0.67%) |
Aug 26, 2024 | 44.22 | 44.83 | 44.22 | 44.65 | 12,083 | +0.49(+1.11%) |
Aug 23, 2024 | 43.38 | 44.50 | 43.38 | 44.16 | 32,556 | +0.66(+1.52%) |
Aug 22, 2024 | 43.41 | 43.93 | 43.41 | 43.50 | 14,771 | -0.05(-0.11%) |
Aug 21, 2024 | 43.71 | 44.06 | 43.52 | 43.55 | 9,800 | -0.08(-0.18%) |
Aug 20, 2024 | 44.44 | 44.73 | 43.55 | 43.63 | 19,708 | -0.66(-1.49%) |
Aug 19, 2024 | 43.53 | 44.51 | 43.53 | 44.29 | 12,794 | +0.64(+1.46%) |
Aug 16, 2024 | 43.75 | 43.75 | 43.43 | 43.65 | 4,706 | +0.42(+0.98%) |
Aug 15, 2024 | 42.92 | 43.52 | 42.92 | 43.23 | 10,288 | +0.61(+1.43%) |
Aug 14, 2024 | 42.40 | 43.10 | 42.40 | 42.62 | 15,174 | +0.22(+0.51%) |
Aug 13, 2024 | 42.51 | 42.82 | 42.05 | 42.40 | 13,204 | -0.29(-0.69%) |
Aug 12, 2024 | 42.45 | 43.24 | 42.44 | 42.70 | 16,548 | +0.25(+0.58%) |
Aug 09, 2024 | 43.02 | 43.44 | 42.45 | 42.45 | 9,318 | -0.38(-0.89%) |
Aug 08, 2024 | 42.65 | 43.12 | 42.41 | 42.83 | 5,660 | +0.60(+1.43%) |
Aug 07, 2024 | 42.16 | 42.72 | 42.16 | 42.23 | 13,349 | +0.57(+1.38%) |
Aug 06, 2024 | 40.52 | 41.82 | 40.52 | 41.65 | 6,222 | +1.40(+3.49%) |
Aug 05, 2024 | 40.71 | 41.01 | 39.67 | 40.25 | 22,261 | -1.45(-3.48%) |
Aug 02, 2024 | 42.49 | 42.49 | 41.53 | 41.70 | 11,758 | -0.96(-2.25%) |