Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 54.97 | 55.04 | 53.20 | 53.60 | 113,106 | -0.00(-0.00%) |
Oct 08, 2024 | 54.98 | 54.98 | 53.00 | 53.60 | 499,786 | +1.39(+2.66%) |
Oct 07, 2024 | 52.10 | 53.49 | 51.50 | 52.21 | 145,922 | +0.14(+0.27%) |
Oct 04, 2024 | 52.40 | 52.40 | 51.35 | 52.07 | 58,588 | +0.52(+1.01%) |
Oct 03, 2024 | 51.26 | 52.50 | 50.01 | 51.55 | 72,520 | -2.28(-4.24%) |
Oct 02, 2024 | 54.40 | 54.40 | 51.46 | 53.83 | 173,496 | +0.48(+0.90%) |
Oct 01, 2024 | 54.77 | 55.00 | 53.00 | 53.35 | 470,853 | +0.35(+0.66%) |
Sep 30, 2024 | 54.50 | 54.50 | 52.56 | 53.00 | 272,648 | +0.45(+0.86%) |
Sep 27, 2024 | 54.99 | 54.99 | 52.34 | 52.55 | 125,716 | -3.22(-5.77%) |
Sep 26, 2024 | 54.79 | 56.65 | 54.15 | 55.77 | 67,059 | +2.90(+5.49%) |
Sep 25, 2024 | 53.00 | 53.65 | 50.94 | 52.87 | 211,904 | -0.82(-1.53%) |
Sep 24, 2024 | 54.98 | 55.04 | 52.80 | 53.69 | 137,999 | +1.32(+2.52%) |
Sep 23, 2024 | 51.77 | 53.62 | 50.50 | 52.37 | 62,021 | +0.31(+0.60%) |
Sep 20, 2024 | 51.06 | 52.11 | 50.70 | 52.06 | 85,882 | -0.05(-0.10%) |
Sep 19, 2024 | 51.00 | 52.76 | 50.50 | 52.11 | 73,442 | +3.16(+6.46%) |
Sep 18, 2024 | 48.64 | 50.27 | 47.34 | 48.95 | 102,053 | +0.31(+0.64%) |
Sep 17, 2024 | 48.85 | 49.49 | 48.00 | 48.64 | 75,013 | -0.54(-1.10%) |
Sep 16, 2024 | 48.10 | 49.67 | 47.70 | 49.18 | 95,664 | +0.48(+0.99%) |
Sep 13, 2024 | 48.50 | 50.00 | 47.96 | 48.70 | 65,268 | +0.26(+0.54%) |
Sep 12, 2024 | 49.11 | 49.11 | 47.38 | 48.44 | 73,658 | +1.13(+2.39%) |
Sep 11, 2024 | 47.74 | 47.79 | 44.65 | 47.31 | 182,261 | +1.11(+2.40%) |
Sep 10, 2024 | 46.98 | 47.45 | 45.43 | 46.20 | 140,864 | +0.90(+1.99%) |
Sep 09, 2024 | 45.82 | 46.71 | 44.80 | 45.30 | 161,530 | +0.93(+2.09%) |
Sep 06, 2024 | 45.02 | 46.00 | 44.11 | 44.37 | 105,160 | -3.28(-6.88%) |
Sep 05, 2024 | 47.45 | 47.78 | 46.50 | 47.65 | 78,407 | +1.57(+3.42%) |
Sep 04, 2024 | 46.00 | 46.99 | 45.94 | 46.08 | 639,146 | -1.81(-3.79%) |
Sep 03, 2024 | 49.00 | 50.25 | 47.60 | 47.89 | 222,877 | -1.09(-2.23%) |
Aug 30, 2024 | 48.70 | 49.60 | 48.50 | 48.98 | 135,117 | +1.18(+2.47%) |
Aug 29, 2024 | 48.50 | 49.50 | 47.50 | 47.80 | 82,740 | +0.48(+1.01%) |
Aug 28, 2024 | 49.08 | 49.38 | 47.05 | 47.32 | 104,754 | +0.57(+1.22%) |
Aug 27, 2024 | 47.20 | 47.20 | 46.10 | 46.75 | 199,580 | -0.20(-0.43%) |
Aug 26, 2024 | 46.81 | 49.00 | 46.28 | 46.95 | 1,100,356 | -0.90(-1.88%) |
Aug 23, 2024 | 47.70 | 48.06 | 46.10 | 47.85 | 78,288 | -0.11(-0.23%) |
Aug 22, 2024 | 47.11 | 49.63 | 46.74 | 47.96 | 102,742 | -0.80(-1.64%) |
Aug 21, 2024 | 49.96 | 49.96 | 48.01 | 48.76 | 89,355 | +1.21(+2.54%) |
Aug 20, 2024 | 47.09 | 48.77 | 46.50 | 47.55 | 80,187 | -1.36(-2.78%) |
Aug 19, 2024 | 49.50 | 49.99 | 48.00 | 48.91 | 355,865 | +0.31(+0.64%) |
Aug 16, 2024 | 47.80 | 49.11 | 47.50 | 48.60 | 116,130 | +1.51(+3.21%) |
Aug 15, 2024 | 46.00 | 47.15 | 44.69 | 47.09 | 81,242 | +0.78(+1.68%) |
Aug 14, 2024 | 46.50 | 46.50 | 45.13 | 46.31 | 159,024 | -1.24(-2.61%) |
Aug 13, 2024 | 45.90 | 48.51 | 45.80 | 47.55 | 281,789 | +2.98(+6.68%) |
Aug 12, 2024 | 45.41 | 45.81 | 43.15 | 44.57 | 121,562 | +0.09(+0.21%) |
Aug 09, 2024 | 43.94 | 44.99 | 43.40 | 44.48 | 111,435 | +1.09(+2.51%) |
Aug 08, 2024 | 42.50 | 44.39 | 42.50 | 43.39 | 144,564 | -0.20(-0.46%) |
Aug 07, 2024 | 44.31 | 46.85 | 43.43 | 43.59 | 207,687 | +1.27(+3.00%) |
Aug 06, 2024 | 42.80 | 42.80 | 41.00 | 42.32 | 333,576 | +1.82(+4.49%) |
Aug 05, 2024 | 37.76 | 40.89 | 37.76 | 40.50 | 365,027 | +0.11(+0.27%) |
Aug 02, 2024 | 40.52 | 41.15 | 39.82 | 40.39 | 376,858 | -3.96(-8.93%) |