Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 52.11 | 52.11 | 51.57 | 51.84 | 332,956 | -0.29(-0.56%) |
Sep 30, 2024 | 52.34 | 52.34 | 51.81 | 52.13 | 20,319 | -0.28(-0.53%) |
Sep 27, 2024 | 52.62 | 52.89 | 52.18 | 52.41 | 29,501 | -0.23(-0.44%) |
Sep 26, 2024 | 52.31 | 52.81 | 52.24 | 52.64 | 150,883 | +1.31(+2.55%) |
Sep 25, 2024 | 51.92 | 51.92 | 51.33 | 51.33 | 12,229 | -0.39(-0.75%) |
Sep 24, 2024 | 51.81 | 51.95 | 51.56 | 51.72 | 19,834 | +0.17(+0.33%) |
Sep 23, 2024 | 51.47 | 51.74 | 51.27 | 51.55 | 30,012 | -0.13(-0.24%) |
Sep 20, 2024 | 51.80 | 51.81 | 51.32 | 51.68 | 15,067 | -0.37(-0.72%) |
Sep 19, 2024 | 51.98 | 52.20 | 51.70 | 52.05 | 24,085 | +0.76(+1.48%) |
Sep 18, 2024 | 51.42 | 51.61 | 51.05 | 51.29 | 67,887 | +0.07(+0.14%) |
Sep 17, 2024 | 51.45 | 51.51 | 51.04 | 51.22 | 321,728 | -0.29(-0.56%) |
Sep 16, 2024 | 51.16 | 51.52 | 51.06 | 51.51 | 19,593 | +0.49(+0.96%) |
Sep 13, 2024 | 50.89 | 51.08 | 50.79 | 51.02 | 23,883 | +0.28(+0.55%) |
Sep 12, 2024 | 50.36 | 50.84 | 50.26 | 50.74 | 155,085 | +0.44(+0.87%) |
Sep 11, 2024 | 50.11 | 50.42 | 49.49 | 50.30 | 28,636 | +0.17(+0.34%) |
Sep 10, 2024 | 50.24 | 50.24 | 49.62 | 50.13 | 70,253 | -0.36(-0.71%) |
Sep 09, 2024 | 50.33 | 50.75 | 50.33 | 50.49 | 23,250 | +0.50(+1.00%) |
Sep 06, 2024 | 51.00 | 51.00 | 49.82 | 49.99 | 15,834 | -0.86(-1.69%) |
Sep 05, 2024 | 51.06 | 51.09 | 50.75 | 50.85 | 72,173 | +0.25(+0.49%) |
Sep 04, 2024 | 50.56 | 51.04 | 50.56 | 50.60 | 53,001 | -0.12(-0.24%) |
Sep 03, 2024 | 51.28 | 51.28 | 50.72 | 50.72 | 311,555 | -0.98(-1.90%) |
Aug 30, 2024 | 51.66 | 51.73 | 51.41 | 51.70 | 22,297 | +0.13(+0.25%) |
Aug 29, 2024 | 51.62 | 51.88 | 51.42 | 51.57 | 23,293 | +0.23(+0.45%) |
Aug 28, 2024 | 51.50 | 51.67 | 51.21 | 51.34 | 31,118 | -0.31(-0.60%) |
Aug 27, 2024 | 51.67 | 51.88 | 51.51 | 51.65 | 61,605 | +0.16(+0.32%) |
Aug 26, 2024 | 51.52 | 51.64 | 51.36 | 51.49 | 24,687 | -0.05(-0.10%) |
Aug 23, 2024 | 51.04 | 51.66 | 51.02 | 51.54 | 19,751 | +0.93(+1.84%) |
Aug 22, 2024 | 50.99 | 50.99 | 50.59 | 50.61 | 18,053 | -0.18(-0.36%) |
Aug 21, 2024 | 50.80 | 51.00 | 50.69 | 50.79 | 25,721 | +0.25(+0.49%) |
Aug 20, 2024 | 50.62 | 50.78 | 50.35 | 50.54 | 33,803 | -0.09(-0.18%) |
Aug 19, 2024 | 50.47 | 50.85 | 50.42 | 50.63 | 44,864 | +0.47(+0.94%) |
Aug 16, 2024 | 49.91 | 50.27 | 49.82 | 50.16 | 29,313 | +0.46(+0.93%) |
Aug 15, 2024 | 49.65 | 49.95 | 49.65 | 49.70 | 26,883 | +0.33(+0.67%) |
Aug 14, 2024 | 49.10 | 49.37 | 49.03 | 49.37 | 20,441 | +0.19(+0.39%) |
Aug 13, 2024 | 48.57 | 49.18 | 48.55 | 49.18 | 18,441 | +0.80(+1.65%) |
Aug 12, 2024 | 48.29 | 48.54 | 48.11 | 48.38 | 23,441 | +0.16(+0.33%) |
Aug 09, 2024 | 47.97 | 48.40 | 47.93 | 48.22 | 37,593 | +0.20(+0.42%) |
Aug 08, 2024 | 47.77 | 48.23 | 47.77 | 48.02 | 33,751 | +0.76(+1.61%) |
Aug 07, 2024 | 48.06 | 48.15 | 47.26 | 47.26 | 21,800 | +0.27(+0.57%) |
Aug 06, 2024 | 46.68 | 47.33 | 46.57 | 46.99 | 45,141 | +0.03(+0.06%) |
Aug 05, 2024 | 46.29 | 47.31 | 46.21 | 46.96 | 744,240 | -1.42(-2.94%) |
Aug 02, 2024 | 48.36 | 48.63 | 47.87 | 48.38 | 253,271 | -0.63(-1.29%) |