Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 49.39 | 49.45 | 48.65 | 49.14 | 314,929 | +0.76(+1.57%) |
Oct 03, 2024 | 48.96 | 48.96 | 48.30 | 48.38 | 265,094 | -0.90(-1.83%) |
Oct 02, 2024 | 49.40 | 49.88 | 49.13 | 49.28 | 223,563 | -0.35(-0.71%) |
Oct 01, 2024 | 50.31 | 50.31 | 49.32 | 49.63 | 314,832 | -0.69(-1.37%) |
Sep 30, 2024 | 50.17 | 50.38 | 49.65 | 50.32 | 289,179 | -0.09(-0.18%) |
Sep 27, 2024 | 51.29 | 51.51 | 50.05 | 50.41 | 420,842 | -0.41(-0.81%) |
Sep 26, 2024 | 50.26 | 51.00 | 50.12 | 50.82 | 426,745 | +1.44(+2.92%) |
Sep 25, 2024 | 49.78 | 49.83 | 49.20 | 49.38 | 347,714 | -0.28(-0.56%) |
Sep 24, 2024 | 49.18 | 50.00 | 48.96 | 49.66 | 378,213 | +0.99(+2.03%) |
Sep 23, 2024 | 48.41 | 49.44 | 48.41 | 48.67 | 552,516 | +0.57(+1.19%) |
Sep 20, 2024 | 48.58 | 48.58 | 47.72 | 48.10 | 1,276,534 | -0.87(-1.78%) |
Sep 19, 2024 | 49.13 | 49.13 | 48.35 | 48.97 | 1,256,530 | +1.34(+2.81%) |
Sep 18, 2024 | 47.66 | 48.94 | 47.28 | 47.63 | 423,686 | +0.03(+0.06%) |
Sep 17, 2024 | 47.51 | 48.30 | 47.36 | 47.60 | 302,659 | +0.50(+1.06%) |
Sep 16, 2024 | 47.45 | 47.64 | 46.71 | 47.10 | 376,332 | -0.02(-0.04%) |
Sep 13, 2024 | 46.42 | 47.16 | 46.20 | 47.12 | 510,098 | +1.41(+3.08%) |
Sep 12, 2024 | 45.60 | 45.85 | 45.09 | 45.71 | 324,382 | +0.33(+0.72%) |
Sep 11, 2024 | 44.39 | 45.52 | 43.91 | 45.38 | 434,790 | +0.64(+1.42%) |
Sep 10, 2024 | 44.33 | 44.85 | 43.96 | 44.75 | 528,086 | +0.37(+0.83%) |
Sep 09, 2024 | 44.84 | 45.15 | 44.36 | 44.38 | 574,346 | -0.51(-1.13%) |
Sep 06, 2024 | 46.02 | 46.38 | 44.80 | 44.89 | 440,562 | -1.11(-2.42%) |
Sep 05, 2024 | 46.58 | 46.81 | 45.69 | 46.00 | 927,307 | -0.61(-1.30%) |
Sep 04, 2024 | 46.81 | 47.38 | 46.50 | 46.61 | 349,639 | -0.45(-0.95%) |
Sep 03, 2024 | 48.19 | 48.46 | 46.72 | 47.05 | 377,671 | -1.80(-3.68%) |
Aug 30, 2024 | 48.76 | 49.07 | 48.12 | 48.85 | 510,125 | +0.31(+0.64%) |
Aug 29, 2024 | 48.54 | 49.19 | 47.94 | 48.55 | 226,576 | +0.57(+1.18%) |
Aug 28, 2024 | 48.00 | 48.63 | 47.94 | 47.98 | 331,016 | -0.26(-0.54%) |
Aug 27, 2024 | 48.22 | 48.52 | 47.81 | 48.24 | 297,820 | -0.13(-0.27%) |
Aug 26, 2024 | 48.73 | 49.14 | 48.16 | 48.37 | 344,988 | +0.05(+0.10%) |
Aug 23, 2024 | 46.90 | 48.64 | 46.69 | 48.32 | 377,772 | +1.85(+3.98%) |
Aug 22, 2024 | 46.40 | 46.74 | 46.12 | 46.47 | 266,186 | -0.01(-0.02%) |
Aug 21, 2024 | 45.81 | 46.54 | 45.66 | 46.48 | 335,601 | +0.91(+2.01%) |
Aug 20, 2024 | 46.27 | 46.28 | 45.48 | 45.56 | 333,585 | -0.87(-1.86%) |
Aug 19, 2024 | 46.16 | 46.46 | 45.92 | 46.43 | 241,218 | +0.34(+0.73%) |
Aug 16, 2024 | 45.91 | 46.33 | 45.31 | 46.09 | 281,243 | +0.12(+0.26%) |
Aug 15, 2024 | 45.94 | 46.31 | 45.45 | 45.97 | 339,834 | +1.38(+3.10%) |
Aug 14, 2024 | 45.17 | 45.24 | 44.48 | 44.59 | 333,338 | -0.43(-0.95%) |
Aug 13, 2024 | 44.94 | 45.24 | 44.40 | 45.02 | 479,038 | +0.46(+1.03%) |
Aug 12, 2024 | 44.53 | 44.62 | 43.76 | 44.56 | 461,245 | +0.09(+0.20%) |
Aug 09, 2024 | 44.73 | 45.12 | 44.27 | 44.47 | 444,811 | -0.26(-0.58%) |
Aug 08, 2024 | 43.94 | 44.84 | 43.77 | 44.73 | 451,870 | +1.54(+3.57%) |
Aug 07, 2024 | 45.72 | 45.72 | 42.97 | 43.19 | 737,937 | -1.43(-3.21%) |
Aug 06, 2024 | 40.97 | 45.38 | 40.85 | 44.62 | 1,168,909 | +4.00(+9.84%) |
Aug 05, 2024 | 40.33 | 41.10 | 39.74 | 40.62 | 678,190 | -1.97(-4.62%) |
Aug 02, 2024 | 42.46 | 42.72 | 41.69 | 42.59 | 533,944 | -1.60(-3.62%) |