Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 53.89 | 55.17 | 53.80 | 55.10 | 1,042,393 | +1.24(+2.30%) |
Oct 10, 2024 | 53.87 | 54.12 | 53.44 | 53.86 | 630,555 | -0.36(-0.66%) |
Oct 09, 2024 | 53.74 | 54.36 | 53.47 | 54.22 | 1,037,084 | +0.85(+1.59%) |
Oct 08, 2024 | 54.40 | 54.47 | 52.93 | 53.37 | 1,325,967 | -1.21(-2.22%) |
Oct 07, 2024 | 52.79 | 54.61 | 52.46 | 54.58 | 1,792,549 | +1.89(+3.59%) |
Oct 04, 2024 | 52.99 | 53.18 | 52.16 | 52.69 | 1,029,677 | +0.49(+0.94%) |
Oct 03, 2024 | 52.49 | 52.80 | 51.87 | 52.20 | 2,065,314 | -0.59(-1.12%) |
Oct 02, 2024 | 51.80 | 52.95 | 51.53 | 52.79 | 1,912,350 | +0.92(+1.77%) |
Oct 01, 2024 | 51.53 | 52.04 | 50.90 | 51.87 | 1,155,433 | +0.18(+0.35%) |
Sep 30, 2024 | 51.15 | 51.76 | 50.91 | 51.69 | 854,276 | +0.32(+0.62%) |
Sep 27, 2024 | 52.72 | 52.77 | 51.26 | 51.37 | 1,351,824 | -0.95(-1.82%) |
Sep 26, 2024 | 52.54 | 53.05 | 51.88 | 52.32 | 1,774,378 | +0.36(+0.69%) |
Sep 25, 2024 | 52.16 | 53.64 | 51.86 | 51.96 | 2,982,144 | +0.03(+0.06%) |
Sep 24, 2024 | 49.30 | 52.01 | 49.30 | 51.93 | 3,014,781 | +3.53(+7.28%) |
Sep 23, 2024 | 47.96 | 48.47 | 47.87 | 48.41 | 1,248,110 | +0.70(+1.46%) |
Sep 20, 2024 | 47.77 | 48.10 | 47.28 | 47.71 | 3,006,587 | -0.38(-0.79%) |
Sep 19, 2024 | 47.55 | 48.10 | 47.23 | 48.09 | 1,701,612 | +1.41(+3.03%) |
Sep 18, 2024 | 46.95 | 47.47 | 46.54 | 46.67 | 1,634,278 | -0.30(-0.64%) |
Sep 17, 2024 | 46.82 | 47.27 | 46.49 | 46.97 | 1,339,109 | +0.47(+1.01%) |
Sep 16, 2024 | 46.71 | 47.02 | 46.38 | 46.50 | 1,400,196 | +0.04(+0.09%) |
Sep 13, 2024 | 46.29 | 46.84 | 46.14 | 46.46 | 1,114,980 | +0.44(+0.95%) |
Sep 12, 2024 | 45.65 | 46.23 | 45.16 | 46.03 | 736,161 | +0.61(+1.34%) |
Sep 11, 2024 | 45.16 | 45.46 | 44.15 | 45.42 | 1,197,145 | +0.21(+0.46%) |
Sep 10, 2024 | 45.72 | 45.87 | 45.07 | 45.21 | 815,005 | -0.46(-1.00%) |
Sep 09, 2024 | 45.70 | 46.07 | 45.32 | 45.67 | 665,517 | +0.34(+0.75%) |
Sep 06, 2024 | 46.36 | 47.03 | 45.28 | 45.33 | 837,891 | -1.09(-2.34%) |
Sep 05, 2024 | 47.20 | 47.26 | 46.36 | 46.41 | 473,690 | -0.73(-1.54%) |
Sep 04, 2024 | 47.25 | 47.67 | 46.85 | 47.14 | 588,971 | -0.31(-0.65%) |
Sep 03, 2024 | 49.21 | 49.32 | 47.22 | 47.45 | 892,517 | -2.23(-4.49%) |
Aug 30, 2024 | 49.43 | 49.73 | 48.75 | 49.68 | 931,599 | +0.40(+0.81%) |
Aug 29, 2024 | 48.91 | 49.78 | 48.59 | 49.28 | 839,433 | +0.78(+1.60%) |
Aug 28, 2024 | 48.80 | 49.09 | 48.32 | 48.51 | 421,317 | -0.42(-0.86%) |
Aug 27, 2024 | 48.74 | 49.05 | 48.62 | 48.92 | 558,473 | -0.09(-0.18%) |
Aug 26, 2024 | 49.28 | 49.48 | 48.94 | 49.01 | 494,391 | +0.09(+0.18%) |
Aug 23, 2024 | 48.16 | 49.37 | 48.07 | 48.92 | 528,841 | +1.05(+2.18%) |
Aug 22, 2024 | 47.92 | 48.20 | 47.44 | 47.88 | 775,253 | +0.14(+0.29%) |
Aug 21, 2024 | 47.31 | 47.79 | 46.91 | 47.74 | 443,167 | +0.68(+1.44%) |
Aug 20, 2024 | 47.64 | 47.91 | 46.86 | 47.06 | 579,012 | -0.51(-1.07%) |
Aug 19, 2024 | 47.28 | 47.69 | 47.28 | 47.57 | 488,510 | +0.38(+0.80%) |
Aug 16, 2024 | 47.04 | 47.46 | 46.95 | 47.19 | 1,023,934 | +0.02(+0.04%) |
Aug 15, 2024 | 47.39 | 47.71 | 46.69 | 47.17 | 885,273 | +0.74(+1.59%) |
Aug 14, 2024 | 46.33 | 46.68 | 46.12 | 46.43 | 730,064 | +0.09(+0.19%) |
Aug 13, 2024 | 45.57 | 46.37 | 45.30 | 46.34 | 956,622 | +1.27(+2.83%) |
Aug 12, 2024 | 45.26 | 45.52 | 44.79 | 45.07 | 571,896 | -0.30(-0.66%) |
Aug 09, 2024 | 45.40 | 45.68 | 44.87 | 45.37 | 754,830 | +0.09(+0.20%) |
Aug 08, 2024 | 45.01 | 45.32 | 44.85 | 45.28 | 511,516 | +0.95(+2.13%) |
Aug 07, 2024 | 45.32 | 45.86 | 44.09 | 44.33 | 831,689 | -0.45(-1.00%) |
Aug 06, 2024 | 44.61 | 45.49 | 44.30 | 44.78 | 951,624 | +0.50(+1.12%) |
Aug 05, 2024 | 45.08 | 45.08 | 43.49 | 44.28 | 2,117,408 | -2.35(-5.04%) |
Aug 02, 2024 | 47.56 | 47.56 | 46.47 | 46.63 | 789,851 | -2.12(-4.35%) |