Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 45.42 | 47.07 | 45.42 | 46.99 | 331,884 | +1.64(+3.62%) |
Oct 08, 2024 | 44.17 | 45.63 | 44.08 | 45.35 | 578,580 | +1.50(+3.42%) |
Oct 07, 2024 | 45.76 | 46.27 | 43.82 | 43.85 | 972,582 | -3.21(-6.82%) |
Oct 04, 2024 | 47.69 | 48.24 | 46.89 | 47.06 | 821,622 | -0.01(-0.02%) |
Oct 03, 2024 | 48.30 | 48.56 | 47.05 | 47.07 | 298,291 | -1.23(-2.55%) |
Oct 02, 2024 | 48.50 | 48.64 | 48.02 | 48.30 | 235,212 | -0.17(-0.35%) |
Oct 01, 2024 | 47.95 | 48.66 | 46.99 | 48.47 | 601,271 | +0.64(+1.34%) |
Sep 30, 2024 | 47.44 | 48.27 | 47.12 | 47.83 | 323,473 | +0.29(+0.61%) |
Sep 27, 2024 | 48.29 | 48.67 | 47.15 | 47.54 | 437,166 | -0.56(-1.16%) |
Sep 26, 2024 | 51.49 | 51.80 | 47.93 | 48.10 | 870,751 | -3.09(-6.04%) |
Sep 25, 2024 | 50.49 | 51.20 | 50.09 | 51.19 | 654,610 | +0.89(+1.77%) |
Sep 24, 2024 | 49.65 | 50.78 | 49.27 | 50.30 | 902,195 | +0.92(+1.86%) |
Sep 23, 2024 | 49.48 | 50.09 | 49.00 | 49.38 | 669,396 | +0.38(+0.78%) |
Sep 20, 2024 | 49.19 | 49.86 | 48.97 | 49.00 | 1,279,546 | -0.30(-0.61%) |
Sep 19, 2024 | 48.90 | 49.38 | 48.10 | 49.30 | 611,134 | +1.30(+2.71%) |
Sep 18, 2024 | 47.50 | 48.60 | 47.04 | 48.00 | 1,259,410 | +0.53(+1.12%) |
Sep 17, 2024 | 47.73 | 48.24 | 46.70 | 47.47 | 692,585 | -0.04(-0.08%) |
Sep 16, 2024 | 44.90 | 48.15 | 44.78 | 47.51 | 1,610,688 | +2.67(+5.95%) |
Sep 13, 2024 | 44.31 | 45.13 | 43.87 | 44.84 | 441,932 | +0.79(+1.79%) |
Sep 12, 2024 | 44.54 | 44.66 | 43.85 | 44.05 | 458,282 | -0.13(-0.29%) |
Sep 11, 2024 | 44.07 | 44.58 | 43.83 | 44.18 | 528,931 | -0.05(-0.11%) |
Sep 10, 2024 | 45.28 | 45.61 | 44.16 | 44.23 | 500,227 | -0.75(-1.67%) |
Sep 09, 2024 | 43.49 | 45.14 | 43.30 | 44.98 | 571,782 | +1.82(+4.22%) |
Sep 06, 2024 | 43.95 | 44.09 | 42.77 | 43.16 | 421,769 | -0.75(-1.71%) |
Sep 05, 2024 | 43.55 | 44.50 | 43.27 | 43.91 | 490,553 | +0.33(+0.76%) |
Sep 04, 2024 | 44.20 | 44.31 | 43.55 | 43.58 | 640,964 | -0.80(-1.80%) |
Sep 03, 2024 | 45.68 | 45.78 | 44.14 | 44.38 | 1,202,487 | -1.82(-3.94%) |
Aug 30, 2024 | 45.50 | 46.49 | 45.41 | 46.20 | 739,438 | +0.63(+1.38%) |
Aug 29, 2024 | 46.11 | 46.58 | 45.35 | 45.57 | 849,990 | -0.23(-0.50%) |
Aug 28, 2024 | 44.94 | 45.81 | 44.83 | 45.80 | 803,639 | +0.81(+1.80%) |
Aug 27, 2024 | 43.68 | 45.24 | 43.68 | 44.99 | 670,263 | +0.84(+1.90%) |
Aug 26, 2024 | 44.12 | 44.43 | 43.79 | 44.15 | 543,395 | +0.40(+0.91%) |
Aug 23, 2024 | 43.61 | 44.43 | 43.35 | 43.75 | 1,213,952 | +0.56(+1.30%) |
Aug 22, 2024 | 43.08 | 43.50 | 42.48 | 43.19 | 1,038,526 | +0.07(+0.16%) |
Aug 21, 2024 | 42.58 | 43.38 | 41.97 | 43.12 | 835,391 | +0.76(+1.79%) |
Aug 20, 2024 | 42.71 | 42.73 | 41.93 | 42.36 | 1,080,194 | -0.49(-1.14%) |
Aug 19, 2024 | 41.99 | 43.61 | 41.77 | 42.85 | 1,059,885 | +1.14(+2.73%) |
Aug 16, 2024 | 39.96 | 41.81 | 39.71 | 41.71 | 756,058 | +1.69(+4.22%) |
Aug 15, 2024 | 39.14 | 41.62 | 38.24 | 40.02 | 1,797,674 | +1.67(+4.35%) |
Aug 14, 2024 | 38.00 | 39.20 | 35.74 | 38.35 | 3,504,198 | +4.35(+12.79%) |
Aug 13, 2024 | 33.00 | 34.09 | 32.86 | 34.00 | 951,199 | +1.38(+4.23%) |
Aug 12, 2024 | 32.57 | 32.96 | 32.28 | 32.62 | 313,167 | +0.05(+0.15%) |
Aug 09, 2024 | 32.59 | 33.16 | 32.18 | 32.57 | 310,787 | -0.13(-0.40%) |
Aug 08, 2024 | 32.00 | 32.86 | 31.32 | 32.70 | 442,920 | +1.16(+3.68%) |
Aug 07, 2024 | 32.00 | 32.70 | 31.47 | 31.54 | 223,630 | +0.04(+0.13%) |
Aug 06, 2024 | 31.74 | 31.84 | 31.08 | 31.50 | 503,641 | +0.00(+0.00%) |
Aug 05, 2024 | 31.66 | 32.63 | 31.27 | 31.50 | 427,062 | -2.23(-6.61%) |
Aug 02, 2024 | 33.57 | 33.97 | 32.94 | 33.73 | 390,094 | -0.99(-2.85%) |