Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 52.76 | 54.33 | 52.76 | 53.87 | 561,800 | +0.49(+0.92%) |
Oct 09, 2024 | 53.20 | 53.53 | 52.21 | 53.38 | 530,506 | +0.08(+0.15%) |
Oct 08, 2024 | 53.01 | 54.41 | 52.51 | 53.30 | 540,797 | +0.87(+1.66%) |
Oct 07, 2024 | 53.83 | 54.25 | 51.72 | 52.43 | 661,979 | -1.36(-2.53%) |
Oct 04, 2024 | 53.67 | 54.50 | 53.21 | 53.79 | 778,970 | +0.13(+0.24%) |
Oct 03, 2024 | 55.22 | 55.54 | 53.62 | 53.66 | 1,458,098 | -1.89(-3.40%) |
Oct 02, 2024 | 56.38 | 56.44 | 55.04 | 55.55 | 684,589 | -0.96(-1.70%) |
Oct 01, 2024 | 55.58 | 56.83 | 55.13 | 56.51 | 507,569 | +0.96(+1.73%) |
Sep 30, 2024 | 54.22 | 56.22 | 53.75 | 55.55 | 547,361 | +1.12(+2.06%) |
Sep 27, 2024 | 55.44 | 55.44 | 54.29 | 54.43 | 584,185 | -0.79(-1.43%) |
Sep 26, 2024 | 56.99 | 57.13 | 55.13 | 55.22 | 431,838 | -1.54(-2.71%) |
Sep 25, 2024 | 57.60 | 57.78 | 56.74 | 56.76 | 348,807 | -0.68(-1.18%) |
Sep 24, 2024 | 57.52 | 58.14 | 56.38 | 57.44 | 565,848 | -0.12(-0.21%) |
Sep 23, 2024 | 59.17 | 59.50 | 57.42 | 57.56 | 612,547 | -1.19(-2.03%) |
Sep 20, 2024 | 58.78 | 59.09 | 57.91 | 58.75 | 841,073 | -0.03(-0.05%) |
Sep 19, 2024 | 58.54 | 59.90 | 58.21 | 58.78 | 558,391 | +1.08(+1.87%) |
Sep 18, 2024 | 58.72 | 58.95 | 57.44 | 57.70 | 495,344 | -0.79(-1.35%) |
Sep 17, 2024 | 59.32 | 59.56 | 57.83 | 58.49 | 810,885 | -0.87(-1.47%) |
Sep 16, 2024 | 59.37 | 60.37 | 58.36 | 59.36 | 920,048 | +0.62(+1.06%) |
Sep 13, 2024 | 58.00 | 59.76 | 58.00 | 58.74 | 527,832 | +0.91(+1.57%) |
Sep 12, 2024 | 56.18 | 57.98 | 56.14 | 57.83 | 553,507 | +1.50(+2.66%) |
Sep 11, 2024 | 55.53 | 56.54 | 54.94 | 56.33 | 525,312 | +0.61(+1.09%) |
Sep 10, 2024 | 55.94 | 56.53 | 55.27 | 55.72 | 497,269 | -0.08(-0.14%) |
Sep 09, 2024 | 55.74 | 56.24 | 55.18 | 55.80 | 449,333 | +0.56(+1.01%) |
Sep 06, 2024 | 56.54 | 56.89 | 54.69 | 55.24 | 648,086 | -1.21(-2.14%) |
Sep 05, 2024 | 56.40 | 57.26 | 55.64 | 56.45 | 680,043 | +0.33(+0.59%) |
Sep 04, 2024 | 55.47 | 56.62 | 54.95 | 56.12 | 683,872 | +0.41(+0.74%) |
Sep 03, 2024 | 56.19 | 57.64 | 54.93 | 55.71 | 694,414 | -1.07(-1.88%) |
Aug 30, 2024 | 57.39 | 57.56 | 55.99 | 56.78 | 754,442 | -0.18(-0.32%) |
Aug 29, 2024 | 57.99 | 58.73 | 56.65 | 56.96 | 517,020 | -0.83(-1.44%) |
Aug 28, 2024 | 57.33 | 58.46 | 56.97 | 57.79 | 597,557 | +0.17(+0.30%) |
Aug 27, 2024 | 56.65 | 57.74 | 56.47 | 57.62 | 556,442 | +0.57(+1.00%) |
Aug 26, 2024 | 56.90 | 58.26 | 56.75 | 57.05 | 438,257 | +0.30(+0.53%) |
Aug 23, 2024 | 56.62 | 57.54 | 56.00 | 56.75 | 533,273 | +0.39(+0.69%) |
Aug 22, 2024 | 57.05 | 58.12 | 56.01 | 56.36 | 997,728 | -0.69(-1.21%) |
Aug 21, 2024 | 53.18 | 57.09 | 53.18 | 57.05 | 988,591 | +4.04(+7.62%) |
Aug 20, 2024 | 53.44 | 53.69 | 52.63 | 53.01 | 1,022,335 | -0.77(-1.43%) |
Aug 19, 2024 | 53.05 | 54.11 | 53.05 | 53.78 | 688,517 | +0.73(+1.38%) |
Aug 16, 2024 | 51.67 | 53.24 | 51.20 | 53.05 | 528,523 | +1.32(+2.55%) |
Aug 15, 2024 | 52.51 | 52.60 | 51.42 | 51.73 | 688,494 | -0.03(-0.06%) |
Aug 14, 2024 | 51.83 | 51.96 | 51.10 | 51.76 | 432,206 | -0.04(-0.08%) |
Aug 13, 2024 | 50.67 | 52.03 | 50.63 | 51.80 | 606,947 | +0.90(+1.77%) |
Aug 12, 2024 | 50.10 | 51.43 | 49.20 | 50.90 | 607,045 | +0.87(+1.74%) |
Aug 09, 2024 | 50.11 | 50.68 | 49.35 | 50.03 | 516,627 | -0.26(-0.52%) |
Aug 08, 2024 | 49.67 | 50.63 | 48.19 | 50.29 | 610,547 | +1.35(+2.76%) |
Aug 07, 2024 | 50.15 | 50.72 | 48.50 | 48.94 | 789,556 | -0.83(-1.67%) |
Aug 06, 2024 | 49.14 | 50.91 | 48.84 | 49.77 | 727,600 | +0.69(+1.41%) |
Aug 05, 2024 | 46.96 | 49.86 | 45.70 | 49.08 | 1,554,692 | -1.39(-2.75%) |
Aug 02, 2024 | 47.20 | 50.75 | 44.23 | 50.47 | 2,696,537 | +6.32(+14.31%) |