Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 57.65 | 59.88 | 56.95 | 59.78 | 224,704 | +1.99(+3.44%) |
Oct 10, 2024 | 57.27 | 58.05 | 56.79 | 57.79 | 266,986 | -0.18(-0.31%) |
Oct 09, 2024 | 59.67 | 59.67 | 57.87 | 57.97 | 145,884 | -1.70(-2.85%) |
Oct 08, 2024 | 60.00 | 61.00 | 59.56 | 59.67 | 166,230 | -0.45(-0.75%) |
Oct 07, 2024 | 61.09 | 61.55 | 58.66 | 60.12 | 219,928 | -0.78(-1.28%) |
Oct 04, 2024 | 60.21 | 61.33 | 59.49 | 60.90 | 282,542 | +1.00(+1.67%) |
Oct 03, 2024 | 61.09 | 61.09 | 59.40 | 59.90 | 238,795 | -1.41(-2.30%) |
Oct 02, 2024 | 59.37 | 61.68 | 58.69 | 61.31 | 457,523 | +1.52(+2.54%) |
Oct 01, 2024 | 58.27 | 59.92 | 57.25 | 59.79 | 504,728 | +1.72(+2.96%) |
Sep 30, 2024 | 56.38 | 58.40 | 55.53 | 58.07 | 343,969 | +1.62(+2.87%) |
Sep 27, 2024 | 57.31 | 58.19 | 55.93 | 56.45 | 290,997 | -0.43(-0.76%) |
Sep 26, 2024 | 56.94 | 59.06 | 56.34 | 56.88 | 313,863 | +0.43(+0.76%) |
Sep 25, 2024 | 55.66 | 57.49 | 55.06 | 56.45 | 338,353 | +0.86(+1.55%) |
Sep 24, 2024 | 54.76 | 55.79 | 53.65 | 55.59 | 303,059 | +1.05(+1.93%) |
Sep 23, 2024 | 58.15 | 58.31 | 54.11 | 54.54 | 680,959 | -1.26(-2.26%) |
Sep 20, 2024 | 57.28 | 57.77 | 55.79 | 55.80 | 846,977 | -1.52(-2.65%) |
Sep 19, 2024 | 57.21 | 58.27 | 56.30 | 57.32 | 393,952 | +1.61(+2.89%) |
Sep 18, 2024 | 55.04 | 57.08 | 54.44 | 55.71 | 229,813 | +0.67(+1.22%) |
Sep 17, 2024 | 55.68 | 55.72 | 54.60 | 55.04 | 464,867 | -0.58(-1.04%) |
Sep 16, 2024 | 57.09 | 57.77 | 55.20 | 55.62 | 280,255 | -1.36(-2.39%) |
Sep 13, 2024 | 56.94 | 58.36 | 55.89 | 56.98 | 356,642 | +0.58(+1.03%) |
Sep 12, 2024 | 54.50 | 56.48 | 54.07 | 56.40 | 429,141 | +1.65(+3.01%) |
Sep 11, 2024 | 54.59 | 55.20 | 53.59 | 54.75 | 443,565 | +0.06(+0.11%) |
Sep 10, 2024 | 54.08 | 55.24 | 53.45 | 54.69 | 271,245 | +0.81(+1.50%) |
Sep 09, 2024 | 52.54 | 55.25 | 52.54 | 53.88 | 344,624 | +1.37(+2.61%) |
Sep 06, 2024 | 53.83 | 54.82 | 51.81 | 52.51 | 402,859 | -1.17(-2.18%) |
Sep 05, 2024 | 52.68 | 55.01 | 51.73 | 53.68 | 470,107 | +0.75(+1.42%) |
Sep 04, 2024 | 47.70 | 54.62 | 47.70 | 52.93 | 772,711 | +5.14(+10.76%) |
Sep 03, 2024 | 45.48 | 51.37 | 45.48 | 47.79 | 379,406 | +2.44(+5.38%) |
Aug 30, 2024 | 45.41 | 46.65 | 44.93 | 45.35 | 197,172 | +0.04(+0.09%) |
Aug 29, 2024 | 45.41 | 46.24 | 44.85 | 45.31 | 93,828 | +0.25(+0.55%) |
Aug 28, 2024 | 45.37 | 46.04 | 44.59 | 45.06 | 79,913 | -0.31(-0.68%) |
Aug 27, 2024 | 45.38 | 45.62 | 44.62 | 45.37 | 105,247 | -0.04(-0.09%) |
Aug 26, 2024 | 45.89 | 46.48 | 45.15 | 45.41 | 175,076 | -0.10(-0.22%) |
Aug 23, 2024 | 44.87 | 45.84 | 44.45 | 45.51 | 580,915 | +0.77(+1.72%) |
Aug 22, 2024 | 47.05 | 47.05 | 44.66 | 44.74 | 393,052 | -2.20(-4.69%) |
Aug 21, 2024 | 47.67 | 48.64 | 46.21 | 46.94 | 302,863 | -0.40(-0.84%) |
Aug 20, 2024 | 47.39 | 47.99 | 46.23 | 47.34 | 158,554 | +0.00(+0.00%) |
Aug 19, 2024 | 45.53 | 47.64 | 45.53 | 47.34 | 273,974 | +1.80(+3.95%) |
Aug 16, 2024 | 45.70 | 46.27 | 45.00 | 45.54 | 265,099 | -0.50(-1.09%) |
Aug 15, 2024 | 44.60 | 46.72 | 44.31 | 46.04 | 324,289 | +2.67(+6.16%) |
Aug 14, 2024 | 44.73 | 44.77 | 42.92 | 43.37 | 522,684 | -1.25(-2.80%) |
Aug 13, 2024 | 45.00 | 45.73 | 44.00 | 44.62 | 628,602 | -0.22(-0.49%) |
Aug 12, 2024 | 45.38 | 46.41 | 44.38 | 44.84 | 122,104 | -0.54(-1.19%) |
Aug 09, 2024 | 44.61 | 47.00 | 44.61 | 45.38 | 156,072 | +0.97(+2.18%) |
Aug 08, 2024 | 44.81 | 45.10 | 42.83 | 44.41 | 297,106 | -0.99(-2.18%) |
Aug 07, 2024 | 49.29 | 49.29 | 45.15 | 45.40 | 222,644 | -3.36(-6.89%) |
Aug 06, 2024 | 47.40 | 49.81 | 46.66 | 48.76 | 204,550 | +1.55(+3.28%) |
Aug 05, 2024 | 44.95 | 48.74 | 44.95 | 47.21 | 335,489 | -1.94(-3.95%) |
Aug 02, 2024 | 47.71 | 49.31 | 47.62 | 49.15 | 282,664 | -1.21(-2.40%) |