Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 27.98 | 28.10 | 27.92 | 28.09 | 208,983 | +0.13(+0.46%) |
Oct 15, 2024 | 28.16 | 28.19 | 27.91 | 27.96 | 216,327 | -0.18(-0.64%) |
Oct 14, 2024 | 27.99 | 28.19 | 27.99 | 28.14 | 246,912 | +0.21(+0.75%) |
Oct 11, 2024 | 27.76 | 27.97 | 27.76 | 27.93 | 206,954 | -27.57(-49.68%) |
Oct 10, 2024 | 55.40 | 55.62 | 55.33 | 55.50 | 80,280 | -0.06(-0.11%) |
Oct 09, 2024 | 55.16 | 55.62 | 55.15 | 55.56 | 99,786 | +0.39(+0.71%) |
Oct 08, 2024 | 54.90 | 55.25 | 54.86 | 55.17 | 82,973 | +0.44(+0.80%) |
Oct 07, 2024 | 55.05 | 55.08 | 54.59 | 54.73 | 111,299 | -0.47(-0.85%) |
Oct 04, 2024 | 55.10 | 55.22 | 54.74 | 55.20 | 98,788 | +0.53(+0.97%) |
Oct 03, 2024 | 54.63 | 54.84 | 54.48 | 54.67 | 104,637 | -0.13(-0.24%) |
Oct 02, 2024 | 54.64 | 54.87 | 54.43 | 54.80 | 110,595 | +0.08(+0.15%) |
Oct 01, 2024 | 55.18 | 55.20 | 54.49 | 54.72 | 154,634 | -0.57(-1.03%) |
Sep 30, 2024 | 54.91 | 55.30 | 54.72 | 55.29 | 220,651 | +0.22(+0.40%) |
Sep 27, 2024 | 55.21 | 55.30 | 54.94 | 55.07 | 126,138 | -0.02(-0.04%) |
Sep 26, 2024 | 55.30 | 55.30 | 54.88 | 55.09 | 107,103 | +0.20(+0.36%) |
Sep 25, 2024 | 55.05 | 55.08 | 54.79 | 54.89 | 103,029 | -0.14(-0.26%) |
Sep 24, 2024 | 54.99 | 55.03 | 54.67 | 55.03 | 97,594 | +0.18(+0.33%) |
Sep 23, 2024 | 54.81 | 54.92 | 54.73 | 54.85 | 267,386 | +0.11(+0.20%) |
Sep 20, 2024 | 54.75 | 54.82 | 54.45 | 54.74 | 157,352 | -0.09(-0.16%) |
Sep 19, 2024 | 54.82 | 55.03 | 54.57 | 54.83 | 242,830 | +0.93(+1.72%) |
Sep 18, 2024 | 54.13 | 54.56 | 53.88 | 53.91 | 157,972 | -0.18(-0.33%) |
Sep 17, 2024 | 54.25 | 54.38 | 53.86 | 54.08 | 125,294 | +0.08(+0.15%) |
Sep 16, 2024 | 53.86 | 54.06 | 53.77 | 54.01 | 158,343 | +0.08(+0.15%) |
Sep 13, 2024 | 53.71 | 54.01 | 53.71 | 53.93 | 84,194 | +0.32(+0.60%) |
Sep 12, 2024 | 53.24 | 53.62 | 52.99 | 53.61 | 118,533 | +0.46(+0.86%) |
Sep 11, 2024 | 52.63 | 53.22 | 51.78 | 53.15 | 167,373 | +0.56(+1.06%) |
Sep 10, 2024 | 52.60 | 52.63 | 52.11 | 52.59 | 86,858 | +0.17(+0.32%) |
Sep 09, 2024 | 52.23 | 52.53 | 52.07 | 52.42 | 157,436 | +0.57(+1.10%) |
Sep 06, 2024 | 52.76 | 52.89 | 51.76 | 51.85 | 177,799 | -0.86(-1.63%) |
Sep 05, 2024 | 52.87 | 53.11 | 52.49 | 52.71 | 167,184 | -0.15(-0.28%) |
Sep 04, 2024 | 52.81 | 53.18 | 52.72 | 52.86 | 115,986 | -0.10(-0.19%) |
Sep 03, 2024 | 53.84 | 53.84 | 52.74 | 52.96 | 140,216 | -1.18(-2.17%) |
Aug 30, 2024 | 53.86 | 54.16 | 53.52 | 54.13 | 93,739 | +0.55(+1.02%) |
Aug 29, 2024 | 53.81 | 54.11 | 53.54 | 53.59 | 117,963 | -0.01(-0.02%) |
Aug 28, 2024 | 53.90 | 53.90 | 53.29 | 53.60 | 116,250 | -0.30(-0.55%) |
Aug 27, 2024 | 53.67 | 53.96 | 53.61 | 53.90 | 260,151 | +0.07(+0.13%) |
Aug 26, 2024 | 54.07 | 54.15 | 53.71 | 53.83 | 187,030 | -0.14(-0.26%) |
Aug 23, 2024 | 53.67 | 54.04 | 53.54 | 53.97 | 127,141 | +0.59(+1.10%) |
Aug 22, 2024 | 54.00 | 54.03 | 53.25 | 53.38 | 133,649 | -0.44(-0.82%) |
Aug 21, 2024 | 53.68 | 53.89 | 53.54 | 53.82 | 143,112 | +0.27(+0.50%) |
Aug 20, 2024 | 53.61 | 53.78 | 53.44 | 53.55 | 170,560 | -0.11(-0.20%) |
Aug 19, 2024 | 53.23 | 53.68 | 53.16 | 53.66 | 126,709 | +0.51(+0.96%) |
Aug 16, 2024 | 52.89 | 53.22 | 52.89 | 53.15 | 95,056 | +0.06(+0.11%) |
Aug 15, 2024 | 52.71 | 53.09 | 52.68 | 53.09 | 194,211 | +0.92(+1.76%) |
Aug 14, 2024 | 52.10 | 52.25 | 51.82 | 52.17 | 117,255 | +0.17(+0.33%) |
Aug 13, 2024 | 51.44 | 52.01 | 51.44 | 52.00 | 92,720 | +0.84(+1.64%) |
Aug 12, 2024 | 51.25 | 51.36 | 50.94 | 51.16 | 141,101 | +0.01(+0.02%) |
Aug 09, 2024 | 50.88 | 51.24 | 50.75 | 51.15 | 113,378 | +0.25(+0.49%) |
Aug 08, 2024 | 50.29 | 50.98 | 50.11 | 50.90 | 163,670 | +1.16(+2.32%) |
Aug 07, 2024 | 50.71 | 51.00 | 49.71 | 49.75 | 219,535 | -0.33(-0.66%) |
Aug 06, 2024 | 49.92 | 50.80 | 49.71 | 50.08 | 194,055 | +0.41(+0.82%) |
Aug 05, 2024 | 48.99 | 50.24 | 48.88 | 49.67 | 404,778 | -1.50(-2.92%) |
Aug 02, 2024 | 51.38 | 51.48 | 50.70 | 51.16 | 451,596 | -1.02(-1.95%) |
|