Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 48.00 | 50.17 | 47.49 | 49.22 | 955,925 | +1.28(+2.67%) |
Oct 11, 2024 | 45.90 | 48.17 | 45.90 | 47.94 | 794,143 | +1.92(+4.17%) |
Oct 10, 2024 | 46.67 | 46.93 | 45.61 | 46.02 | 1,312,171 | -1.17(-2.48%) |
Oct 09, 2024 | 48.82 | 48.82 | 47.17 | 47.19 | 1,203,791 | -1.55(-3.18%) |
Oct 08, 2024 | 51.45 | 51.64 | 48.71 | 48.74 | 974,064 | -2.88(-5.58%) |
Oct 07, 2024 | 52.26 | 52.26 | 50.86 | 51.62 | 1,115,580 | -0.96(-1.83%) |
Oct 04, 2024 | 53.43 | 53.45 | 52.29 | 52.58 | 890,142 | -0.06(-0.11%) |
Oct 03, 2024 | 51.73 | 53.26 | 51.35 | 52.64 | 1,327,846 | +0.94(+1.82%) |
Oct 02, 2024 | 50.76 | 52.08 | 50.74 | 51.70 | 1,171,785 | +0.76(+1.49%) |
Oct 01, 2024 | 51.01 | 51.70 | 50.28 | 50.94 | 1,071,126 | -0.31(-0.60%) |
Sep 30, 2024 | 51.38 | 52.15 | 50.70 | 51.25 | 1,148,145 | -0.31(-0.60%) |
Sep 27, 2024 | 51.66 | 53.00 | 50.23 | 51.56 | 2,133,510 | +0.02(+0.04%) |
Sep 26, 2024 | 54.70 | 56.90 | 51.02 | 51.54 | 5,609,826 | -12.08(-18.99%) |
Sep 25, 2024 | 63.90 | 64.64 | 63.08 | 63.62 | 1,040,897 | -0.22(-0.34%) |
Sep 24, 2024 | 63.63 | 64.36 | 63.03 | 63.84 | 522,752 | +0.29(+0.46%) |
Sep 23, 2024 | 63.38 | 63.63 | 62.46 | 63.55 | 697,519 | +0.17(+0.27%) |
Sep 20, 2024 | 63.80 | 63.80 | 62.10 | 63.38 | 1,127,341 | -0.79(-1.23%) |
Sep 19, 2024 | 65.45 | 65.45 | 63.96 | 64.17 | 468,244 | +0.21(+0.33%) |
Sep 18, 2024 | 64.44 | 65.74 | 63.22 | 63.96 | 536,081 | -0.46(-0.71%) |
Sep 17, 2024 | 66.49 | 66.49 | 64.34 | 64.42 | 766,300 | -1.42(-2.16%) |
Sep 16, 2024 | 67.62 | 68.56 | 65.24 | 65.84 | 647,725 | -1.77(-2.61%) |
Sep 13, 2024 | 67.21 | 68.00 | 66.50 | 67.61 | 525,108 | +1.19(+1.79%) |
Sep 12, 2024 | 68.92 | 68.92 | 66.21 | 66.42 | 375,080 | -2.07(-3.02%) |
Sep 11, 2024 | 68.75 | 68.97 | 66.23 | 68.49 | 330,024 | -0.60(-0.87%) |
Sep 10, 2024 | 71.09 | 71.09 | 68.37 | 69.09 | 319,770 | -2.19(-3.07%) |
Sep 09, 2024 | 72.97 | 73.17 | 71.18 | 71.28 | 336,851 | -1.40(-1.93%) |
Sep 06, 2024 | 74.00 | 74.33 | 72.11 | 72.68 | 266,713 | -1.16(-1.57%) |
Sep 05, 2024 | 75.28 | 76.11 | 73.76 | 73.84 | 453,580 | -1.49(-1.98%) |
Sep 04, 2024 | 74.09 | 75.49 | 73.17 | 75.33 | 371,035 | +0.76(+1.02%) |
Sep 03, 2024 | 73.50 | 75.77 | 73.50 | 74.57 | 506,504 | -0.66(-0.88%) |
Aug 30, 2024 | 75.75 | 76.10 | 73.31 | 75.23 | 318,283 | -0.35(-0.46%) |
Aug 29, 2024 | 74.63 | 76.95 | 73.65 | 75.58 | 270,809 | +0.95(+1.27%) |
Aug 28, 2024 | 73.19 | 77.00 | 73.05 | 74.63 | 410,285 | +2.29(+3.17%) |
Aug 27, 2024 | 71.17 | 72.86 | 69.41 | 72.34 | 198,705 | +0.61(+0.85%) |
Aug 26, 2024 | 70.22 | 72.43 | 70.22 | 71.73 | 222,702 | +1.78(+2.54%) |
Aug 23, 2024 | 67.60 | 70.12 | 67.60 | 69.95 | 195,516 | +2.50(+3.71%) |
Aug 22, 2024 | 68.79 | 69.37 | 67.25 | 67.45 | 180,748 | -1.16(-1.69%) |
Aug 21, 2024 | 68.42 | 68.86 | 67.96 | 68.61 | 192,664 | +0.69(+1.02%) |
Aug 20, 2024 | 68.48 | 68.48 | 67.02 | 67.92 | 211,680 | -0.72(-1.05%) |
Aug 19, 2024 | 66.77 | 68.76 | 66.27 | 68.64 | 270,421 | +2.26(+3.40%) |
Aug 16, 2024 | 66.58 | 67.31 | 65.93 | 66.38 | 303,978 | -0.10(-0.15%) |
Aug 15, 2024 | 65.95 | 67.23 | 65.52 | 66.48 | 233,217 | +1.89(+2.93%) |
Aug 14, 2024 | 64.88 | 65.25 | 63.95 | 64.59 | 273,904 | +0.06(+0.09%) |
Aug 13, 2024 | 63.20 | 64.60 | 63.00 | 64.53 | 454,455 | +1.80(+2.87%) |
Aug 12, 2024 | 64.40 | 64.40 | 62.31 | 62.73 | 343,488 | -1.98(-3.06%) |
Aug 09, 2024 | 64.07 | 64.80 | 62.80 | 64.71 | 325,068 | +0.54(+0.84%) |
Aug 08, 2024 | 62.97 | 64.17 | 62.97 | 64.17 | 166,510 | +1.81(+2.90%) |
Aug 07, 2024 | 65.96 | 67.00 | 62.21 | 62.36 | 381,952 | -2.47(-3.81%) |
Aug 06, 2024 | 65.45 | 66.20 | 63.79 | 64.83 | 573,674 | -0.57(-0.87%) |
Aug 05, 2024 | 63.50 | 66.31 | 62.64 | 65.40 | 634,856 | -1.38(-2.07%) |
Aug 02, 2024 | 66.60 | 67.81 | 64.75 | 66.78 | 465,944 | -1.34(-1.97%) |