Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 50.48 | 50.66 | 50.05 | 50.41 | 170,016 | +1.95(+4.02%) |
Oct 07, 2024 | 48.17 | 48.66 | 48.04 | 48.46 | 33,739 | +0.17(+0.35%) |
Oct 04, 2024 | 48.55 | 48.83 | 48.10 | 48.29 | 50,628 | +0.99(+2.09%) |
Oct 03, 2024 | 47.03 | 48.45 | 46.80 | 47.30 | 71,720 | +0.31(+0.66%) |
Oct 02, 2024 | 46.04 | 47.04 | 45.76 | 46.99 | 82,540 | +0.46(+0.99%) |
Oct 01, 2024 | 47.77 | 47.77 | 46.00 | 46.53 | 120,259 | -0.81(-1.71%) |
Sep 30, 2024 | 47.29 | 47.70 | 46.07 | 47.34 | 196,982 | +0.68(+1.46%) |
Sep 27, 2024 | 46.70 | 48.00 | 46.07 | 46.66 | 223,753 | -2.94(-5.93%) |
Sep 26, 2024 | 48.56 | 49.99 | 48.01 | 49.60 | 142,037 | +3.30(+7.13%) |
Sep 25, 2024 | 46.10 | 46.57 | 45.90 | 46.30 | 183,642 | +0.44(+0.96%) |
Sep 24, 2024 | 44.75 | 45.86 | 44.70 | 45.86 | 54,873 | +1.30(+2.92%) |
Sep 23, 2024 | 44.62 | 44.70 | 44.38 | 44.56 | 21,599 | +0.30(+0.69%) |
Sep 20, 2024 | 45.23 | 45.23 | 43.95 | 44.26 | 66,241 | -1.17(-2.59%) |
Sep 19, 2024 | 44.45 | 45.59 | 43.55 | 45.43 | 71,206 | +2.13(+4.92%) |
Sep 18, 2024 | 43.61 | 43.94 | 43.20 | 43.30 | 65,992 | +0.34(+0.79%) |
Sep 17, 2024 | 43.34 | 43.45 | 42.72 | 42.96 | 34,915 | -2.20(-4.87%) |
Sep 16, 2024 | 44.53 | 45.17 | 44.53 | 45.16 | 28,148 | -0.09(-0.20%) |
Sep 13, 2024 | 45.27 | 45.53 | 45.05 | 45.25 | 122,585 | +0.66(+1.48%) |
Sep 12, 2024 | 43.52 | 44.84 | 43.50 | 44.59 | 161,189 | +1.58(+3.67%) |
Sep 11, 2024 | 41.53 | 43.01 | 40.91 | 43.01 | 127,901 | +1.40(+3.36%) |
Sep 10, 2024 | 41.63 | 41.81 | 40.80 | 41.61 | 101,885 | +0.92(+2.26%) |
Sep 09, 2024 | 40.72 | 41.28 | 39.25 | 40.69 | 95,487 | +1.18(+2.99%) |
Sep 06, 2024 | 40.89 | 41.40 | 39.06 | 39.51 | 147,457 | -2.68(-6.35%) |
Sep 05, 2024 | 40.94 | 42.57 | 39.84 | 42.19 | 123,931 | -0.21(-0.50%) |
Sep 04, 2024 | 42.30 | 43.13 | 42.06 | 42.40 | 152,527 | -0.41(-0.96%) |
Sep 03, 2024 | 46.05 | 46.05 | 42.56 | 42.81 | 62,779 | -3.23(-7.02%) |
Aug 30, 2024 | 46.14 | 46.33 | 45.80 | 46.04 | 37,581 | +2.02(+4.59%) |
Aug 29, 2024 | 44.67 | 45.12 | 43.66 | 44.02 | 100,753 | -0.51(-1.15%) |
Aug 28, 2024 | 44.31 | 44.59 | 43.47 | 44.53 | 739,952 | +1.78(+4.16%) |
Aug 27, 2024 | 42.21 | 42.91 | 42.03 | 42.75 | 30,784 | +0.41(+0.97%) |
Aug 26, 2024 | 42.99 | 43.16 | 42.14 | 42.34 | 32,939 | -2.05(-4.62%) |
Aug 23, 2024 | 43.91 | 44.68 | 43.90 | 44.39 | 50,629 | +0.10(+0.23%) |
Aug 22, 2024 | 45.91 | 45.97 | 44.09 | 44.29 | 63,423 | -0.87(-1.93%) |
Aug 21, 2024 | 46.42 | 46.42 | 44.71 | 45.16 | 60,121 | +0.26(+0.58%) |
Aug 20, 2024 | 45.32 | 45.46 | 44.72 | 44.90 | 76,245 | -0.82(-1.79%) |
Aug 19, 2024 | 44.63 | 45.72 | 44.50 | 45.72 | 46,227 | +1.56(+3.53%) |
Aug 16, 2024 | 43.98 | 44.43 | 43.89 | 44.16 | 49,921 | +0.56(+1.28%) |
Aug 15, 2024 | 42.81 | 43.74 | 42.73 | 43.60 | 94,719 | +1.34(+3.17%) |
Aug 14, 2024 | 42.81 | 42.91 | 41.93 | 42.26 | 101,153 | -1.37(-3.14%) |
Aug 13, 2024 | 43.06 | 43.80 | 42.71 | 43.63 | 154,252 | +2.93(+7.20%) |
Aug 12, 2024 | 40.44 | 41.11 | 40.11 | 40.70 | 104,803 | +0.68(+1.70%) |
Aug 09, 2024 | 39.60 | 40.18 | 39.45 | 40.02 | 68,868 | -1.06(-2.58%) |
Aug 08, 2024 | 39.05 | 41.71 | 39.05 | 41.08 | 196,163 | +1.01(+2.52%) |
Aug 07, 2024 | 42.19 | 42.34 | 40.00 | 40.07 | 150,192 | -1.39(-3.35%) |
Aug 06, 2024 | 40.99 | 41.98 | 40.21 | 41.46 | 123,527 | +0.92(+2.27%) |
Aug 05, 2024 | 37.03 | 42.10 | 37.03 | 40.54 | 226,106 | -0.87(-2.10%) |
Aug 02, 2024 | 41.17 | 41.90 | 40.49 | 41.41 | 165,948 | -1.64(-3.81%) |