Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 46.61 | 47.53 | 46.24 | 47.41 | 137,993 | +1.72(+3.76%) |
Oct 03, 2024 | 46.30 | 46.76 | 45.55 | 45.69 | 104,545 | -0.74(-1.59%) |
Oct 02, 2024 | 46.48 | 47.09 | 46.16 | 46.43 | 91,455 | -0.37(-0.79%) |
Oct 01, 2024 | 48.10 | 48.10 | 46.53 | 46.80 | 173,851 | -1.23(-2.56%) |
Sep 30, 2024 | 47.14 | 48.09 | 44.13 | 48.03 | 164,982 | +0.54(+1.14%) |
Sep 27, 2024 | 48.70 | 48.87 | 47.36 | 47.49 | 150,418 | -0.66(-1.37%) |
Sep 26, 2024 | 48.21 | 48.90 | 47.38 | 48.15 | 186,471 | +0.57(+1.20%) |
Sep 25, 2024 | 47.50 | 47.96 | 47.30 | 47.58 | 210,913 | +0.08(+0.17%) |
Sep 24, 2024 | 47.71 | 47.99 | 47.20 | 47.50 | 218,854 | -0.07(-0.15%) |
Sep 23, 2024 | 48.40 | 48.71 | 47.22 | 47.57 | 212,062 | -0.62(-1.29%) |
Sep 20, 2024 | 48.59 | 49.95 | 48.15 | 48.19 | 1,558,591 | -0.67(-1.37%) |
Sep 19, 2024 | 49.15 | 49.35 | 48.41 | 48.86 | 223,135 | +1.07(+2.24%) |
Sep 18, 2024 | 47.98 | 49.20 | 47.59 | 47.79 | 259,244 | -0.13(-0.27%) |
Sep 17, 2024 | 47.60 | 48.51 | 47.32 | 47.92 | 220,604 | +0.84(+1.78%) |
Sep 16, 2024 | 46.74 | 47.17 | 46.24 | 47.08 | 184,851 | +0.53(+1.14%) |
Sep 13, 2024 | 45.97 | 46.91 | 45.75 | 46.55 | 144,098 | +1.08(+2.38%) |
Sep 12, 2024 | 44.46 | 45.67 | 43.85 | 45.47 | 242,169 | +1.38(+3.13%) |
Sep 11, 2024 | 44.60 | 44.80 | 43.14 | 44.09 | 240,520 | -0.50(-1.12%) |
Sep 10, 2024 | 45.24 | 45.45 | 44.34 | 44.59 | 177,361 | -0.64(-1.41%) |
Sep 09, 2024 | 46.50 | 46.55 | 45.20 | 45.23 | 241,996 | -1.27(-2.73%) |
Sep 06, 2024 | 48.00 | 48.28 | 46.22 | 46.50 | 191,420 | -1.33(-2.78%) |
Sep 05, 2024 | 48.35 | 48.37 | 47.41 | 47.83 | 207,601 | -0.52(-1.08%) |
Sep 04, 2024 | 48.56 | 49.00 | 47.92 | 48.35 | 323,830 | -0.27(-0.56%) |
Sep 03, 2024 | 50.26 | 51.24 | 48.62 | 48.62 | 276,856 | -2.32(-4.55%) |
Aug 30, 2024 | 51.67 | 52.11 | 50.05 | 50.94 | 427,701 | -1.36(-2.60%) |
Aug 29, 2024 | 51.90 | 52.54 | 51.20 | 52.30 | 382,189 | +0.40(+0.77%) |
Aug 28, 2024 | 48.07 | 52.68 | 48.07 | 51.90 | 483,342 | +4.00(+8.35%) |
Aug 27, 2024 | 46.30 | 48.49 | 44.88 | 47.90 | 469,567 | -1.01(-2.07%) |
Aug 26, 2024 | 49.83 | 49.90 | 48.81 | 48.91 | 222,627 | -0.28(-0.57%) |
Aug 23, 2024 | 48.21 | 49.85 | 46.92 | 49.19 | 249,096 | +1.16(+2.42%) |
Aug 22, 2024 | 48.53 | 48.53 | 47.75 | 48.03 | 147,000 | -0.39(-0.81%) |
Aug 21, 2024 | 48.44 | 48.84 | 48.06 | 48.42 | 185,799 | +0.19(+0.39%) |
Aug 20, 2024 | 49.04 | 49.04 | 48.16 | 48.23 | 114,172 | -0.81(-1.65%) |
Aug 19, 2024 | 48.85 | 49.20 | 48.61 | 49.04 | 138,687 | +0.43(+0.88%) |
Aug 16, 2024 | 48.22 | 48.90 | 48.13 | 48.61 | 192,371 | +0.33(+0.68%) |
Aug 15, 2024 | 46.69 | 48.90 | 46.69 | 48.28 | 128,393 | +0.26(+0.54%) |
Aug 14, 2024 | 48.58 | 48.78 | 47.72 | 48.02 | 101,302 | -0.29(-0.60%) |
Aug 13, 2024 | 47.75 | 48.36 | 47.48 | 48.31 | 136,468 | +1.07(+2.27%) |
Aug 12, 2024 | 48.41 | 48.41 | 46.90 | 47.24 | 131,924 | -1.26(-2.60%) |
Aug 09, 2024 | 47.75 | 48.66 | 47.27 | 48.50 | 181,369 | +1.14(+2.41%) |
Aug 08, 2024 | 46.89 | 47.45 | 46.51 | 47.36 | 101,597 | +1.19(+2.58%) |
Aug 07, 2024 | 47.19 | 48.05 | 45.74 | 46.17 | 134,251 | -0.27(-0.58%) |
Aug 06, 2024 | 45.70 | 46.90 | 45.70 | 46.44 | 125,721 | +0.69(+1.51%) |
Aug 05, 2024 | 44.96 | 46.31 | 44.33 | 45.75 | 156,742 | -1.71(-3.60%) |
Aug 02, 2024 | 47.33 | 47.52 | 46.51 | 47.46 | 204,091 | -1.76(-3.58%) |