Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 49.52 | 49.52 | 49.22 | 49.38 | 27,256 | -0.16(-0.32%) |
Sep 30, 2024 | 49.42 | 49.56 | 49.23 | 49.54 | 18,047 | +0.11(+0.22%) |
Sep 27, 2024 | 49.48 | 49.65 | 49.40 | 49.43 | 12,736 | +0.01(+0.02%) |
Sep 26, 2024 | 49.32 | 49.45 | 49.31 | 49.42 | 24,793 | +0.15(+0.30%) |
Sep 25, 2024 | 49.39 | 49.41 | 49.20 | 49.27 | 13,146 | -0.09(-0.18%) |
Sep 24, 2024 | 49.50 | 49.51 | 49.34 | 49.36 | 18,267 | -0.14(-0.29%) |
Sep 23, 2024 | 49.35 | 49.53 | 49.33 | 49.50 | 17,667 | +0.25(+0.51%) |
Sep 20, 2024 | 49.23 | 49.30 | 49.10 | 49.25 | 9,360 | -0.05(-0.10%) |
Sep 19, 2024 | 49.52 | 49.52 | 49.21 | 49.30 | 17,796 | +0.37(+0.76%) |
Sep 18, 2024 | 49.28 | 49.28 | 48.90 | 48.93 | 13,394 | -0.31(-0.63%) |
Sep 17, 2024 | 49.44 | 49.47 | 49.17 | 49.24 | 14,903 | -0.10(-0.20%) |
Sep 16, 2024 | 49.24 | 49.40 | 49.16 | 49.34 | 18,906 | +0.17(+0.35%) |
Sep 13, 2024 | 48.93 | 49.21 | 48.89 | 49.17 | 18,283 | +0.31(+0.63%) |
Sep 12, 2024 | 48.60 | 48.86 | 48.41 | 48.86 | 25,382 | +0.26(+0.53%) |
Sep 11, 2024 | 48.23 | 48.65 | 47.66 | 48.60 | 90,068 | -0.06(-0.12%) |
Sep 10, 2024 | 48.63 | 48.67 | 48.34 | 48.66 | 17,238 | +0.11(+0.23%) |
Sep 09, 2024 | 48.27 | 48.67 | 48.27 | 48.55 | 13,197 | +0.59(+1.24%) |
Sep 06, 2024 | 48.41 | 48.57 | 47.95 | 47.96 | 25,004 | -0.51(-1.06%) |
Sep 05, 2024 | 48.84 | 48.84 | 48.32 | 48.47 | 17,519 | -0.37(-0.76%) |
Sep 04, 2024 | 48.72 | 48.91 | 48.64 | 48.84 | 30,362 | +0.03(+0.07%) |
Sep 03, 2024 | 48.93 | 49.05 | 48.63 | 48.81 | 26,529 | -0.28(-0.57%) |
Aug 30, 2024 | 48.90 | 49.09 | 48.68 | 49.09 | 12,392 | +0.44(+0.90%) |
Aug 29, 2024 | 48.66 | 48.92 | 48.63 | 48.65 | 30,255 | +0.20(+0.41%) |
Aug 28, 2024 | 48.55 | 48.76 | 48.28 | 48.45 | 20,048 | -0.16(-0.33%) |
Aug 27, 2024 | 48.39 | 48.62 | 48.39 | 48.61 | 38,674 | +0.12(+0.25%) |
Aug 26, 2024 | 48.47 | 48.60 | 48.41 | 48.49 | 18,815 | +0.04(+0.08%) |
Aug 23, 2024 | 48.42 | 48.46 | 48.19 | 48.45 | 44,259 | +0.23(+0.48%) |
Aug 22, 2024 | 48.37 | 48.37 | 48.10 | 48.22 | 59,151 | -0.08(-0.17%) |
Aug 21, 2024 | 48.17 | 48.31 | 48.13 | 48.30 | 533,694 | +0.24(+0.51%) |
Aug 20, 2024 | 48.05 | 48.08 | 47.99 | 48.06 | 22,351 | +0.00(+0.00%) |
Aug 19, 2024 | 47.77 | 48.06 | 47.77 | 48.06 | 18,086 | +0.29(+0.61%) |
Aug 16, 2024 | 47.58 | 47.83 | 47.58 | 47.77 | 18,012 | +0.08(+0.17%) |
Aug 15, 2024 | 47.53 | 47.74 | 47.49 | 47.69 | 47,262 | +0.51(+1.08%) |
Aug 14, 2024 | 46.99 | 47.24 | 46.98 | 47.18 | 31,987 | +0.22(+0.47%) |
Aug 13, 2024 | 46.74 | 46.96 | 46.57 | 46.96 | 55,359 | +0.37(+0.79%) |
Aug 12, 2024 | 46.78 | 46.78 | 46.42 | 46.59 | 30,293 | -0.12(-0.26%) |
Aug 09, 2024 | 46.48 | 46.79 | 46.42 | 46.71 | 13,050 | +0.11(+0.24%) |
Aug 08, 2024 | 46.17 | 46.63 | 46.17 | 46.60 | 17,219 | +0.67(+1.46%) |
Aug 07, 2024 | 46.39 | 46.69 | 45.89 | 45.93 | 111,769 | -0.08(-0.17%) |
Aug 06, 2024 | 45.81 | 46.58 | 45.81 | 46.01 | 48,044 | +0.26(+0.57%) |
Aug 05, 2024 | 46.01 | 46.13 | 45.57 | 45.75 | 27,498 | -1.00(-2.14%) |
Aug 02, 2024 | 46.91 | 46.91 | 46.33 | 46.75 | 34,666 | -0.92(-1.93%) |