Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 45.87 | 46.08 | 45.50 | 45.66 | 21,689 | -0.40(-0.87%) |
Oct 07, 2024 | 46.00 | 46.28 | 46.00 | 46.06 | 15,997 | -0.69(-1.48%) |
Oct 04, 2024 | 46.45 | 46.75 | 46.21 | 46.75 | 4,947 | +0.48(+1.05%) |
Oct 03, 2024 | 46.30 | 47.05 | 46.10 | 46.27 | 6,691 | -0.10(-0.23%) |
Oct 02, 2024 | 47.00 | 47.25 | 46.37 | 46.37 | 6,901 | -0.58(-1.24%) |
Oct 01, 2024 | 47.50 | 48.00 | 46.36 | 46.95 | 10,665 | -0.30(-0.63%) |
Sep 30, 2024 | 48.35 | 48.35 | 47.25 | 47.25 | 13,302 | -1.00(-2.07%) |
Sep 27, 2024 | 48.43 | 48.92 | 48.05 | 48.25 | 13,131 | -0.10(-0.21%) |
Sep 26, 2024 | 48.92 | 49.11 | 48.25 | 48.35 | 24,023 | -0.24(-0.50%) |
Sep 25, 2024 | 49.50 | 49.68 | 48.59 | 48.59 | 6,363 | -0.76(-1.53%) |
Sep 24, 2024 | 50.00 | 50.00 | 49.20 | 49.35 | 98,863 | +0.20(+0.41%) |
Sep 23, 2024 | 50.00 | 50.00 | 48.40 | 49.15 | 20,475 | -0.20(-0.41%) |
Sep 20, 2024 | 49.10 | 49.60 | 48.40 | 49.35 | 13,085 | +0.35(+0.72%) |
Sep 19, 2024 | 49.17 | 49.30 | 48.74 | 49.00 | 31,321 | +1.12(+2.34%) |
Sep 18, 2024 | 47.60 | 48.00 | 47.11 | 47.88 | 7,678 | +0.19(+0.41%) |
Sep 17, 2024 | 47.30 | 47.77 | 47.00 | 47.69 | 9,542 | +0.87(+1.85%) |
Sep 16, 2024 | 47.22 | 47.22 | 46.32 | 46.82 | 6,068 | -0.10(-0.22%) |
Sep 13, 2024 | 46.75 | 47.20 | 46.34 | 46.92 | 13,585 | +0.56(+1.22%) |
Sep 12, 2024 | 45.79 | 46.36 | 45.71 | 46.36 | 8,035 | +0.36(+0.78%) |
Sep 11, 2024 | 46.16 | 46.40 | 45.61 | 46.00 | 29,467 | +0.05(+0.11%) |
Sep 10, 2024 | 46.00 | 46.50 | 45.82 | 45.95 | 8,029 | -0.23(-0.50%) |
Sep 09, 2024 | 46.52 | 46.52 | 45.85 | 46.18 | 11,870 | +0.29(+0.63%) |
Sep 06, 2024 | 46.20 | 46.93 | 45.85 | 45.89 | 14,868 | -0.51(-1.10%) |
Sep 05, 2024 | 47.31 | 47.48 | 46.32 | 46.40 | 44,008 | -1.15(-2.42%) |
Sep 04, 2024 | 47.33 | 47.66 | 46.85 | 47.55 | 48,951 | -0.16(-0.34%) |
Sep 03, 2024 | 48.20 | 49.39 | 47.55 | 47.71 | 4,641 | -1.26(-2.57%) |
Aug 30, 2024 | 49.33 | 49.55 | 48.97 | 48.97 | 21,650 | -0.13(-0.26%) |
Aug 29, 2024 | 48.40 | 49.42 | 48.40 | 49.10 | 27,139 | +1.02(+2.12%) |
Aug 28, 2024 | 48.85 | 48.85 | 48.00 | 48.08 | 24,653 | -0.24(-0.49%) |
Aug 27, 2024 | 48.00 | 48.79 | 47.67 | 48.32 | 15,235 | -0.35(-0.73%) |
Aug 26, 2024 | 48.50 | 49.60 | 47.24 | 48.67 | 240,699 | +0.67(+1.40%) |
Aug 23, 2024 | 47.70 | 48.26 | 47.24 | 48.00 | 79,041 | +0.62(+1.32%) |
Aug 22, 2024 | 47.53 | 47.84 | 47.04 | 47.38 | 11,393 | -0.04(-0.08%) |
Aug 21, 2024 | 47.17 | 47.42 | 46.79 | 47.41 | 10,276 | +0.62(+1.33%) |
Aug 20, 2024 | 46.92 | 47.00 | 46.53 | 46.79 | 17,609 | -0.49(-1.04%) |
Aug 19, 2024 | 47.07 | 47.50 | 47.00 | 47.28 | 11,597 | -0.26(-0.55%) |
Aug 16, 2024 | 47.18 | 47.81 | 47.03 | 47.54 | 33,831 | +0.92(+1.98%) |
Aug 15, 2024 | 46.60 | 47.17 | 45.10 | 46.62 | 15,424 | +1.43(+3.16%) |
Aug 14, 2024 | 45.27 | 45.27 | 45.09 | 45.19 | 19,979 | +0.04(+0.09%) |
Aug 13, 2024 | 44.84 | 45.45 | 44.60 | 45.15 | 26,426 | +0.32(+0.71%) |
Aug 12, 2024 | 45.50 | 45.75 | 44.70 | 44.83 | 35,692 | -0.73(-1.60%) |
Aug 09, 2024 | 45.89 | 45.89 | 45.49 | 45.56 | 3,562 | -0.64(-1.39%) |
Aug 08, 2024 | 46.00 | 46.60 | 45.75 | 46.20 | 28,700 | +0.59(+1.29%) |
Aug 07, 2024 | 45.50 | 46.46 | 44.67 | 45.61 | 22,516 | +0.64(+1.42%) |
Aug 06, 2024 | 44.39 | 45.10 | 42.40 | 44.97 | 46,785 | +0.02(+0.04%) |
Aug 05, 2024 | 42.81 | 46.53 | 42.26 | 44.95 | 54,589 | -1.30(-2.81%) |
Aug 02, 2024 | 46.36 | 49.35 | 45.60 | 46.25 | 52,465 | -2.20(-4.55%) |