Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 22.71 | 22.72 | 22.66 | 22.72 | 481,812 | -0.02(-0.09%) |
Oct 11, 2024 | 22.96 | 22.96 | 22.67 | 22.74 | 810,158 | -22.70(-49.96%) |
Oct 10, 2024 | 45.40 | 45.46 | 45.31 | 45.44 | 674,081 | +0.01(+0.02%) |
Oct 09, 2024 | 45.44 | 45.46 | 45.38 | 45.43 | 419,737 | -0.10(-0.22%) |
Oct 08, 2024 | 45.40 | 45.53 | 45.38 | 45.53 | 412,106 | +0.08(+0.18%) |
Oct 07, 2024 | 45.49 | 45.53 | 45.44 | 45.45 | 445,241 | -0.16(-0.35%) |
Oct 04, 2024 | 45.65 | 45.68 | 45.58 | 45.61 | 463,089 | -0.28(-0.61%) |
Oct 03, 2024 | 45.99 | 46.00 | 45.88 | 45.89 | 383,669 | -0.21(-0.46%) |
Oct 02, 2024 | 45.97 | 46.10 | 45.95 | 46.10 | 469,949 | -0.06(-0.13%) |
Oct 01, 2024 | 46.12 | 46.25 | 46.08 | 46.16 | 543,636 | +0.18(+0.38%) |
Sep 30, 2024 | 46.02 | 46.06 | 45.92 | 45.98 | 413,571 | -0.10(-0.22%) |
Sep 27, 2024 | 46.01 | 46.08 | 45.98 | 46.08 | 385,616 | +0.17(+0.37%) |
Sep 26, 2024 | 45.97 | 45.99 | 45.84 | 45.91 | 369,506 | -0.06(-0.13%) |
Sep 25, 2024 | 46.02 | 46.04 | 45.93 | 45.97 | 432,347 | -0.14(-0.30%) |
Sep 24, 2024 | 45.96 | 46.11 | 45.91 | 46.11 | 344,796 | +0.07(+0.15%) |
Sep 23, 2024 | 45.96 | 46.08 | 45.92 | 46.04 | 371,202 | -0.04(-0.09%) |
Sep 20, 2024 | 45.97 | 46.10 | 45.92 | 46.08 | 350,033 | +0.04(+0.09%) |
Sep 19, 2024 | 45.98 | 46.09 | 45.98 | 46.04 | 521,963 | +0.05(+0.11%) |
Sep 18, 2024 | 46.03 | 46.24 | 45.98 | 45.99 | 677,334 | -0.12(-0.26%) |
Sep 17, 2024 | 46.13 | 46.14 | 46.05 | 46.11 | 398,483 | +0.00(+0.00%) |
Sep 16, 2024 | 46.04 | 46.14 | 46.00 | 46.11 | 392,432 | +0.10(+0.22%) |
Sep 13, 2024 | 46.02 | 46.06 | 45.98 | 46.01 | 297,968 | +0.12(+0.26%) |
Sep 12, 2024 | 45.90 | 45.93 | 45.82 | 45.89 | 301,588 | -0.04(-0.09%) |
Sep 11, 2024 | 45.82 | 45.99 | 45.81 | 45.93 | 310,908 | +0.00(+0.00%) |
Sep 10, 2024 | 45.83 | 45.93 | 45.82 | 45.93 | 399,509 | +0.10(+0.22%) |
Sep 09, 2024 | 45.74 | 45.86 | 45.69 | 45.83 | 422,349 | +0.08(+0.17%) |
Sep 06, 2024 | 45.74 | 45.94 | 45.66 | 45.75 | 358,562 | +0.02(+0.04%) |
Sep 05, 2024 | 45.68 | 45.74 | 45.55 | 45.73 | 429,035 | +0.15(+0.33%) |
Sep 04, 2024 | 45.38 | 45.59 | 45.38 | 45.58 | 343,338 | +0.22(+0.48%) |
Sep 03, 2024 | 45.37 | 45.43 | 45.29 | 45.37 | 483,679 | +0.11(+0.25%) |
Aug 30, 2024 | 45.34 | 45.37 | 45.23 | 45.25 | 297,151 | -0.07(-0.15%) |
Aug 29, 2024 | 45.29 | 45.35 | 45.27 | 45.32 | 322,058 | -0.05(-0.11%) |
Aug 28, 2024 | 45.40 | 45.42 | 45.34 | 45.37 | 365,674 | -0.03(-0.07%) |
Aug 27, 2024 | 45.30 | 45.42 | 45.30 | 45.40 | 310,459 | -0.02(-0.04%) |
Aug 26, 2024 | 45.53 | 45.53 | 45.40 | 45.42 | 381,430 | -0.04(-0.09%) |
Aug 23, 2024 | 45.34 | 45.48 | 45.29 | 45.46 | 299,864 | +0.23(+0.50%) |
Aug 22, 2024 | 45.29 | 45.30 | 45.17 | 45.23 | 327,014 | -0.14(-0.31%) |
Aug 21, 2024 | 45.31 | 45.44 | 45.25 | 45.37 | 532,297 | +0.10(+0.22%) |
Aug 20, 2024 | 45.21 | 45.28 | 45.17 | 45.27 | 320,225 | +0.11(+0.24%) |
Aug 19, 2024 | 45.08 | 45.20 | 45.08 | 45.16 | 412,947 | +0.05(+0.11%) |
Aug 16, 2024 | 45.05 | 45.12 | 44.98 | 45.12 | 293,869 | +0.11(+0.24%) |
Aug 15, 2024 | 44.90 | 45.01 | 44.89 | 45.01 | 357,129 | -0.15(-0.33%) |
Aug 14, 2024 | 45.10 | 45.19 | 45.08 | 45.15 | 343,101 | +0.10(+0.22%) |
Aug 13, 2024 | 44.98 | 45.06 | 44.94 | 45.06 | 275,842 | +0.23(+0.51%) |
Aug 12, 2024 | 44.72 | 44.86 | 44.68 | 44.83 | 394,914 | +0.08(+0.18%) |
Aug 09, 2024 | 44.79 | 44.79 | 44.71 | 44.75 | 311,813 | +0.16(+0.36%) |
Aug 08, 2024 | 44.52 | 44.59 | 44.50 | 44.59 | 304,001 | +0.02(+0.04%) |
Aug 07, 2024 | 44.67 | 44.74 | 44.51 | 44.57 | 406,228 | -0.14(-0.31%) |
Aug 06, 2024 | 44.88 | 44.88 | 44.70 | 44.71 | 8,101,866 | -0.21(-0.46%) |
Aug 05, 2024 | 45.07 | 45.08 | 44.80 | 44.92 | 702,745 | -0.12(-0.26%) |
Aug 02, 2024 | 44.88 | 45.05 | 44.88 | 45.04 | 657,018 | +0.37(+0.82%) |
|