Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 45.98 | 46.11 | 43.84 | 44.17 | 462,697 | -1.83(-3.98%) |
Sep 30, 2024 | 45.80 | 46.33 | 45.43 | 46.00 | 748,914 | -0.30(-0.65%) |
Sep 27, 2024 | 47.22 | 47.25 | 46.02 | 46.30 | 348,005 | -0.60(-1.28%) |
Sep 26, 2024 | 46.42 | 47.23 | 45.50 | 46.90 | 496,120 | +2.88(+6.54%) |
Sep 25, 2024 | 44.02 | 44.85 | 43.92 | 44.02 | 419,796 | -0.25(-0.56%) |
Sep 24, 2024 | 44.33 | 44.62 | 43.32 | 44.27 | 443,889 | +0.28(+0.64%) |
Sep 23, 2024 | 44.40 | 44.59 | 43.88 | 43.99 | 276,840 | +0.05(+0.11%) |
Sep 20, 2024 | 44.44 | 44.53 | 43.34 | 43.94 | 1,629,465 | -0.84(-1.88%) |
Sep 19, 2024 | 45.01 | 45.35 | 44.08 | 44.78 | 483,045 | +1.94(+4.53%) |
Sep 18, 2024 | 43.14 | 44.30 | 42.54 | 42.84 | 699,760 | -0.30(-0.70%) |
Sep 17, 2024 | 43.30 | 43.83 | 42.58 | 43.14 | 489,240 | +0.94(+2.23%) |
Sep 16, 2024 | 43.07 | 43.13 | 41.90 | 42.20 | 748,622 | -1.88(-4.26%) |
Sep 13, 2024 | 43.43 | 44.30 | 42.88 | 44.08 | 577,047 | +1.27(+2.97%) |
Sep 12, 2024 | 43.65 | 43.79 | 42.54 | 42.81 | 443,446 | -1.10(-2.51%) |
Sep 11, 2024 | 42.49 | 44.11 | 41.91 | 43.91 | 497,854 | +1.78(+4.23%) |
Sep 10, 2024 | 41.28 | 42.33 | 40.86 | 42.13 | 524,252 | +0.85(+2.06%) |
Sep 09, 2024 | 42.68 | 42.81 | 41.25 | 41.28 | 553,721 | -0.60(-1.43%) |
Sep 06, 2024 | 43.40 | 43.42 | 41.70 | 41.88 | 454,384 | -2.04(-4.64%) |
Sep 05, 2024 | 43.66 | 44.62 | 43.40 | 43.92 | 358,902 | -0.54(-1.21%) |
Sep 04, 2024 | 44.00 | 45.02 | 43.20 | 44.46 | 511,110 | -0.09(-0.20%) |
Sep 03, 2024 | 47.40 | 48.12 | 44.48 | 44.55 | 571,867 | -4.22(-8.65%) |
Aug 30, 2024 | 50.09 | 50.09 | 48.39 | 48.77 | 1,146,629 | -0.01(-0.02%) |
Aug 29, 2024 | 49.37 | 50.77 | 48.71 | 48.78 | 724,405 | -0.21(-0.43%) |
Aug 28, 2024 | 50.69 | 51.13 | 48.87 | 48.99 | 811,684 | -1.64(-3.24%) |
Aug 27, 2024 | 49.26 | 50.77 | 48.46 | 50.63 | 466,688 | +1.00(+2.01%) |
Aug 26, 2024 | 51.57 | 51.68 | 49.34 | 49.63 | 392,473 | -1.78(-3.46%) |
Aug 23, 2024 | 50.08 | 51.66 | 50.00 | 51.41 | 411,375 | +2.20(+4.47%) |
Aug 22, 2024 | 50.87 | 51.11 | 49.06 | 49.21 | 481,207 | -1.60(-3.15%) |
Aug 21, 2024 | 50.63 | 50.97 | 49.39 | 50.81 | 338,676 | +1.51(+3.06%) |
Aug 20, 2024 | 50.71 | 51.30 | 49.00 | 49.30 | 324,309 | -1.59(-3.12%) |
Aug 19, 2024 | 49.80 | 50.91 | 48.75 | 50.89 | 369,814 | +0.98(+1.96%) |
Aug 16, 2024 | 48.62 | 50.05 | 48.24 | 49.91 | 559,864 | +0.79(+1.61%) |
Aug 15, 2024 | 48.73 | 49.32 | 47.78 | 49.12 | 464,267 | +2.33(+4.98%) |
Aug 14, 2024 | 46.64 | 47.42 | 45.56 | 46.79 | 529,160 | +0.58(+1.26%) |
Aug 13, 2024 | 44.72 | 46.27 | 44.36 | 46.21 | 548,753 | +2.29(+5.21%) |
Aug 12, 2024 | 43.96 | 44.35 | 42.74 | 43.92 | 630,718 | +0.20(+0.46%) |
Aug 09, 2024 | 44.52 | 45.23 | 43.31 | 43.72 | 607,492 | -0.82(-1.84%) |
Aug 08, 2024 | 43.90 | 44.63 | 42.55 | 44.54 | 858,482 | +1.43(+3.32%) |
Aug 07, 2024 | 43.71 | 44.65 | 42.28 | 43.11 | 1,297,465 | +1.06(+2.52%) |
Aug 06, 2024 | 41.25 | 42.90 | 41.02 | 42.05 | 735,005 | +0.80(+1.94%) |
Aug 05, 2024 | 37.89 | 41.80 | 37.73 | 41.25 | 1,575,868 | +0.35(+0.86%) |
Aug 02, 2024 | 43.81 | 43.99 | 40.43 | 40.90 | 2,245,556 | -6.35(-13.44%) |