Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 49.87 | 51.44 | 49.83 | 50.84 | 245,274 | +1.13(+2.27%) |
Oct 17, 2024 | 51.27 | 51.35 | 49.48 | 49.71 | 272,772 | -1.12(-2.20%) |
Oct 16, 2024 | 49.60 | 50.85 | 49.59 | 50.83 | 283,412 | +1.52(+3.08%) |
Oct 15, 2024 | 49.17 | 50.50 | 49.17 | 49.31 | 368,001 | +0.02(+0.04%) |
Oct 14, 2024 | 47.76 | 49.32 | 47.63 | 49.29 | 284,225 | +1.72(+3.62%) |
Oct 11, 2024 | 46.27 | 47.60 | 46.27 | 47.57 | 302,018 | +1.28(+2.77%) |
Oct 10, 2024 | 46.00 | 46.56 | 45.55 | 46.29 | 295,129 | -0.03(-0.06%) |
Oct 09, 2024 | 46.38 | 47.81 | 46.17 | 46.32 | 297,780 | +0.04(+0.09%) |
Oct 08, 2024 | 46.97 | 47.31 | 46.19 | 46.28 | 212,122 | -0.55(-1.17%) |
Oct 07, 2024 | 46.51 | 46.93 | 46.21 | 46.83 | 313,123 | +0.11(+0.24%) |
Oct 04, 2024 | 46.63 | 47.38 | 46.39 | 46.72 | 167,665 | +0.40(+0.86%) |
Oct 03, 2024 | 46.37 | 46.82 | 45.50 | 46.32 | 228,268 | -0.18(-0.39%) |
Oct 02, 2024 | 48.30 | 48.48 | 46.35 | 46.50 | 348,437 | -1.85(-3.83%) |
Oct 01, 2024 | 48.55 | 48.98 | 47.74 | 48.35 | 233,283 | -0.18(-0.37%) |
Sep 30, 2024 | 48.06 | 49.22 | 48.00 | 48.53 | 266,892 | +0.51(+1.06%) |
Sep 27, 2024 | 48.28 | 48.98 | 47.92 | 48.02 | 202,884 | +0.14(+0.29%) |
Sep 26, 2024 | 47.00 | 47.94 | 46.93 | 47.88 | 207,699 | +1.16(+2.48%) |
Sep 25, 2024 | 47.43 | 47.77 | 46.58 | 46.72 | 267,517 | -0.67(-1.41%) |
Sep 24, 2024 | 48.69 | 48.95 | 47.21 | 47.39 | 256,431 | -1.22(-2.51%) |
Sep 23, 2024 | 49.20 | 49.61 | 48.46 | 48.61 | 221,343 | -0.57(-1.16%) |
Sep 20, 2024 | 50.46 | 50.62 | 48.94 | 49.18 | 990,135 | -0.91(-1.82%) |
Sep 19, 2024 | 50.61 | 50.61 | 49.24 | 50.09 | 342,761 | +0.31(+0.62%) |
Sep 18, 2024 | 48.59 | 50.23 | 48.30 | 49.78 | 599,059 | +1.14(+2.34%) |
Sep 17, 2024 | 49.28 | 49.28 | 48.00 | 48.64 | 290,269 | +0.26(+0.54%) |
Sep 16, 2024 | 48.54 | 48.79 | 47.60 | 48.38 | 401,970 | +0.29(+0.60%) |
Sep 13, 2024 | 47.23 | 48.34 | 47.03 | 48.09 | 645,141 | +1.57(+3.37%) |
Sep 12, 2024 | 45.19 | 46.75 | 44.75 | 46.52 | 652,921 | +1.45(+3.22%) |
Sep 11, 2024 | 44.17 | 45.16 | 43.66 | 45.07 | 313,602 | +0.71(+1.60%) |
Sep 10, 2024 | 44.72 | 44.99 | 43.60 | 44.36 | 277,547 | -0.18(-0.40%) |
Sep 09, 2024 | 45.09 | 45.76 | 44.53 | 44.54 | 258,549 | -0.84(-1.85%) |
Sep 06, 2024 | 45.45 | 46.03 | 45.16 | 45.38 | 239,076 | -0.04(-0.09%) |
Sep 05, 2024 | 46.98 | 47.24 | 45.21 | 45.42 | 362,539 | -1.48(-3.16%) |
Sep 04, 2024 | 46.73 | 47.09 | 46.34 | 46.90 | 219,183 | -0.08(-0.17%) |
Sep 03, 2024 | 48.32 | 48.59 | 46.95 | 46.98 | 409,397 | -1.76(-3.61%) |
Aug 30, 2024 | 49.10 | 49.30 | 48.25 | 48.74 | 205,162 | -0.12(-0.25%) |
Aug 29, 2024 | 48.63 | 49.22 | 48.63 | 48.86 | 237,574 | +0.30(+0.62%) |
Aug 28, 2024 | 48.10 | 48.66 | 48.00 | 48.56 | 227,972 | +0.08(+0.17%) |
Aug 27, 2024 | 48.39 | 48.55 | 47.99 | 48.48 | 248,759 | +0.33(+0.69%) |
Aug 26, 2024 | 48.00 | 48.70 | 47.65 | 48.15 | 359,787 | +0.20(+0.42%) |
Aug 23, 2024 | 47.43 | 48.31 | 47.43 | 47.95 | 358,817 | +0.72(+1.52%) |
Aug 22, 2024 | 46.98 | 47.48 | 46.80 | 47.23 | 321,268 | +0.36(+0.77%) |
Aug 21, 2024 | 46.34 | 47.47 | 46.34 | 46.87 | 344,191 | +0.85(+1.85%) |
Aug 20, 2024 | 46.86 | 47.60 | 45.87 | 46.02 | 375,330 | -0.77(-1.65%) |
Aug 19, 2024 | 45.01 | 46.87 | 44.97 | 46.79 | 491,497 | +1.83(+4.07%) |
Aug 16, 2024 | 45.29 | 45.32 | 43.95 | 44.96 | 387,833 | -0.36(-0.79%) |
Aug 15, 2024 | 43.02 | 45.35 | 42.82 | 45.32 | 525,053 | +2.88(+6.79%) |
Aug 14, 2024 | 43.36 | 43.36 | 42.31 | 42.44 | 251,374 | -1.12(-2.57%) |
Aug 13, 2024 | 43.14 | 43.74 | 42.85 | 43.56 | 394,377 | +0.31(+0.72%) |
Aug 12, 2024 | 43.04 | 43.80 | 42.81 | 43.25 | 278,415 | +0.40(+0.93%) |
Aug 09, 2024 | 43.99 | 44.36 | 42.82 | 42.85 | 365,605 | -1.21(-2.75%) |
Aug 08, 2024 | 42.49 | 44.76 | 40.22 | 44.06 | 789,170 | +5.17(+13.29%) |
Aug 07, 2024 | 39.91 | 40.00 | 38.42 | 38.89 | 470,071 | -0.51(-1.29%) |
Aug 06, 2024 | 40.57 | 40.74 | 39.20 | 39.40 | 522,715 | -1.01(-2.50%) |
Aug 05, 2024 | 40.14 | 40.71 | 39.47 | 40.41 | 474,047 | -1.16(-2.79%) |
Aug 02, 2024 | 41.61 | 42.00 | 41.21 | 41.57 | 397,255 | -0.88(-2.07%) |