Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 51.71 | 53.02 | 51.36 | 52.98 | 720,349 | +1.35(+2.61%) |
Oct 07, 2024 | 52.49 | 53.06 | 51.34 | 51.63 | 1,262,144 | -0.15(-0.29%) |
Oct 04, 2024 | 50.06 | 51.86 | 49.85 | 51.78 | 257,050 | +1.92(+3.85%) |
Oct 03, 2024 | 50.10 | 50.47 | 49.22 | 49.86 | 471,526 | -0.70(-1.38%) |
Oct 02, 2024 | 49.83 | 50.97 | 49.61 | 50.56 | 284,756 | +0.46(+0.92%) |
Oct 01, 2024 | 50.52 | 51.12 | 49.73 | 50.10 | 617,950 | +0.14(+0.28%) |
Sep 30, 2024 | 47.74 | 50.10 | 47.74 | 49.96 | 568,478 | +2.22(+4.65%) |
Sep 27, 2024 | 47.50 | 48.16 | 47.01 | 47.74 | 311,638 | +0.55(+1.17%) |
Sep 26, 2024 | 47.82 | 48.32 | 46.65 | 47.19 | 259,378 | -0.31(-0.65%) |
Sep 25, 2024 | 47.84 | 48.33 | 47.20 | 47.50 | 440,035 | -0.15(-0.31%) |
Sep 24, 2024 | 48.10 | 48.10 | 46.70 | 47.65 | 865,457 | -0.12(-0.25%) |
Sep 23, 2024 | 49.63 | 49.91 | 47.52 | 47.77 | 645,822 | -1.90(-3.83%) |
Sep 20, 2024 | 50.73 | 51.27 | 49.50 | 49.67 | 1,095,747 | -1.14(-2.24%) |
Sep 19, 2024 | 50.32 | 51.10 | 49.47 | 50.81 | 1,144,188 | +1.39(+2.81%) |
Sep 18, 2024 | 50.10 | 51.34 | 48.78 | 49.42 | 566,564 | -0.68(-1.36%) |
Sep 17, 2024 | 50.55 | 51.02 | 49.87 | 50.10 | 405,122 | -0.10(-0.20%) |
Sep 16, 2024 | 50.19 | 51.23 | 49.47 | 50.20 | 350,739 | +0.06(+0.12%) |
Sep 13, 2024 | 49.37 | 50.56 | 49.37 | 50.14 | 676,273 | +1.00(+2.04%) |
Sep 12, 2024 | 50.26 | 50.36 | 49.08 | 49.14 | 458,797 | -1.14(-2.27%) |
Sep 11, 2024 | 49.41 | 51.34 | 49.41 | 50.28 | 488,569 | +0.60(+1.21%) |
Sep 10, 2024 | 50.32 | 50.52 | 49.22 | 49.68 | 477,030 | -0.46(-0.92%) |
Sep 09, 2024 | 50.15 | 50.84 | 49.45 | 50.14 | 384,188 | +0.14(+0.28%) |
Sep 06, 2024 | 50.25 | 50.39 | 48.12 | 50.00 | 777,878 | -0.37(-0.73%) |
Sep 05, 2024 | 50.72 | 51.05 | 49.61 | 50.37 | 543,852 | -0.89(-1.74%) |
Sep 04, 2024 | 50.11 | 51.46 | 49.64 | 51.26 | 222,732 | +0.79(+1.57%) |
Sep 03, 2024 | 51.04 | 52.12 | 50.09 | 50.47 | 714,657 | -0.52(-1.02%) |
Aug 30, 2024 | 50.66 | 51.19 | 50.00 | 50.99 | 378,905 | +0.51(+1.01%) |
Aug 29, 2024 | 51.58 | 53.00 | 50.35 | 50.48 | 240,896 | -1.29(-2.49%) |
Aug 28, 2024 | 52.89 | 53.09 | 51.67 | 51.77 | 592,806 | -1.24(-2.34%) |
Aug 27, 2024 | 52.75 | 53.11 | 51.81 | 53.01 | 541,970 | +0.01(+0.02%) |
Aug 26, 2024 | 53.55 | 54.15 | 52.82 | 53.00 | 162,816 | -0.59(-1.10%) |
Aug 23, 2024 | 53.50 | 54.62 | 53.18 | 53.59 | 287,480 | +0.24(+0.45%) |
Aug 22, 2024 | 53.70 | 54.09 | 53.00 | 53.35 | 171,235 | -0.21(-0.39%) |
Aug 21, 2024 | 53.99 | 54.56 | 53.25 | 53.56 | 262,251 | -0.15(-0.28%) |
Aug 20, 2024 | 53.68 | 54.00 | 53.01 | 53.71 | 213,330 | +0.03(+0.06%) |
Aug 19, 2024 | 51.88 | 53.90 | 51.81 | 53.68 | 438,142 | +2.02(+3.91%) |
Aug 16, 2024 | 51.67 | 52.40 | 51.15 | 51.66 | 224,790 | +0.08(+0.16%) |
Aug 15, 2024 | 51.25 | 52.19 | 50.61 | 51.58 | 273,957 | +1.02(+2.02%) |
Aug 14, 2024 | 51.34 | 51.73 | 50.08 | 50.56 | 261,538 | -0.54(-1.06%) |
Aug 13, 2024 | 51.05 | 52.30 | 50.91 | 51.10 | 259,976 | -0.65(-1.26%) |
Aug 12, 2024 | 50.74 | 51.77 | 50.47 | 51.75 | 353,213 | +1.01(+1.99%) |
Aug 09, 2024 | 49.86 | 51.30 | 49.45 | 50.74 | 312,347 | +0.73(+1.46%) |
Aug 08, 2024 | 49.26 | 50.05 | 48.89 | 50.01 | 752,982 | +1.01(+2.06%) |
Aug 07, 2024 | 50.64 | 50.64 | 48.30 | 49.00 | 483,681 | -0.93(-1.86%) |
Aug 06, 2024 | 50.04 | 50.65 | 49.14 | 49.93 | 933,388 | -0.14(-0.28%) |
Aug 05, 2024 | 47.59 | 50.63 | 47.50 | 50.07 | 1,273,275 | -2.03(-3.90%) |
Aug 02, 2024 | 52.00 | 52.50 | 51.12 | 52.10 | 846,905 | -0.32(-0.61%) |