Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 55.35 | 55.70 | 54.04 | 54.78 | 780,393 | -0.51(-0.92%) |
Oct 17, 2024 | 53.99 | 55.82 | 53.77 | 55.29 | 1,166,525 | +2.39(+4.52%) |
Oct 16, 2024 | 52.92 | 53.29 | 51.53 | 52.90 | 536,534 | +0.32(+0.61%) |
Oct 15, 2024 | 52.51 | 53.13 | 51.97 | 52.58 | 313,980 | +0.33(+0.63%) |
Oct 14, 2024 | 51.88 | 52.60 | 51.55 | 52.25 | 332,987 | +0.63(+1.22%) |
Oct 11, 2024 | 51.71 | 52.83 | 51.35 | 51.62 | 337,329 | +0.10(+0.19%) |
Oct 10, 2024 | 51.78 | 52.52 | 51.01 | 51.52 | 594,655 | +0.03(+0.06%) |
Oct 09, 2024 | 50.54 | 52.13 | 50.27 | 51.49 | 463,381 | +0.91(+1.80%) |
Oct 08, 2024 | 49.93 | 50.77 | 49.93 | 50.58 | 404,915 | +0.84(+1.69%) |
Oct 07, 2024 | 51.50 | 51.98 | 48.73 | 49.74 | 814,786 | -1.76(-3.42%) |
Oct 04, 2024 | 50.44 | 52.04 | 49.73 | 51.50 | 596,657 | +1.61(+3.23%) |
Oct 03, 2024 | 50.00 | 50.20 | 49.15 | 49.89 | 445,621 | -0.16(-0.32%) |
Oct 02, 2024 | 49.10 | 50.74 | 48.62 | 50.05 | 698,768 | +0.95(+1.93%) |
Oct 01, 2024 | 49.55 | 49.80 | 48.64 | 49.10 | 792,618 | -0.70(-1.41%) |
Sep 30, 2024 | 50.22 | 50.54 | 49.45 | 49.80 | 557,304 | -0.42(-0.84%) |
Sep 27, 2024 | 50.20 | 50.66 | 49.90 | 50.22 | 496,475 | +0.18(+0.36%) |
Sep 26, 2024 | 49.90 | 50.68 | 49.72 | 50.04 | 524,523 | +0.30(+0.60%) |
Sep 25, 2024 | 49.18 | 50.57 | 48.49 | 49.74 | 505,690 | +0.56(+1.14%) |
Sep 24, 2024 | 47.43 | 49.24 | 47.22 | 49.18 | 530,124 | +1.43(+2.99%) |
Sep 23, 2024 | 48.99 | 49.56 | 47.72 | 47.75 | 451,923 | -0.96(-1.97%) |
Sep 20, 2024 | 51.10 | 51.65 | 48.58 | 48.71 | 969,746 | -2.07(-4.08%) |
Sep 19, 2024 | 50.90 | 51.67 | 49.62 | 50.78 | 382,896 | +0.42(+0.83%) |
Sep 18, 2024 | 49.06 | 50.56 | 48.63 | 50.36 | 634,669 | +1.30(+2.65%) |
Sep 17, 2024 | 49.64 | 49.65 | 48.42 | 49.06 | 548,512 | -0.12(-0.24%) |
Sep 16, 2024 | 48.31 | 49.61 | 48.31 | 49.18 | 430,362 | +0.96(+1.99%) |
Sep 13, 2024 | 47.27 | 48.29 | 47.00 | 48.22 | 238,566 | +1.52(+3.25%) |
Sep 12, 2024 | 46.14 | 47.04 | 46.14 | 46.70 | 282,985 | +0.90(+1.97%) |
Sep 11, 2024 | 45.37 | 46.05 | 44.70 | 45.80 | 268,525 | +0.53(+1.17%) |
Sep 10, 2024 | 45.43 | 45.54 | 44.91 | 45.27 | 322,297 | -0.16(-0.35%) |
Sep 09, 2024 | 46.15 | 46.66 | 45.19 | 45.43 | 384,195 | -0.57(-1.24%) |
Sep 06, 2024 | 46.65 | 47.01 | 45.94 | 46.00 | 218,668 | -0.49(-1.05%) |
Sep 05, 2024 | 47.11 | 47.35 | 46.16 | 46.49 | 209,721 | -0.35(-0.75%) |
Sep 04, 2024 | 46.29 | 47.13 | 45.85 | 46.84 | 300,729 | +0.55(+1.19%) |
Sep 03, 2024 | 46.97 | 46.97 | 45.63 | 46.29 | 392,735 | -0.60(-1.28%) |
Aug 30, 2024 | 46.92 | 47.31 | 46.13 | 46.89 | 622,960 | +0.12(+0.26%) |
Aug 29, 2024 | 46.55 | 46.84 | 45.96 | 46.77 | 312,853 | +0.37(+0.80%) |
Aug 28, 2024 | 45.56 | 46.46 | 45.56 | 46.40 | 300,456 | +0.89(+1.96%) |
Aug 27, 2024 | 44.73 | 45.56 | 44.46 | 45.51 | 318,183 | +0.84(+1.88%) |
Aug 26, 2024 | 44.50 | 45.29 | 43.87 | 44.67 | 334,796 | +0.21(+0.47%) |
Aug 23, 2024 | 43.70 | 44.87 | 43.32 | 44.46 | 349,135 | +1.02(+2.35%) |
Aug 22, 2024 | 43.20 | 44.12 | 42.97 | 43.44 | 300,235 | +0.33(+0.77%) |
Aug 21, 2024 | 42.93 | 43.36 | 42.38 | 43.11 | 231,386 | +0.69(+1.63%) |
Aug 20, 2024 | 42.92 | 43.33 | 42.29 | 42.42 | 261,107 | -0.89(-2.05%) |
Aug 19, 2024 | 42.39 | 43.44 | 42.14 | 43.31 | 421,123 | +1.06(+2.51%) |
Aug 16, 2024 | 41.54 | 42.70 | 40.94 | 42.25 | 676,889 | +0.77(+1.86%) |
Aug 15, 2024 | 41.42 | 42.23 | 40.60 | 41.48 | 752,545 | +0.57(+1.39%) |
Aug 14, 2024 | 41.17 | 41.77 | 40.29 | 40.91 | 481,406 | -0.26(-0.63%) |
Aug 13, 2024 | 41.92 | 41.92 | 40.85 | 41.17 | 427,169 | -0.33(-0.80%) |
Aug 12, 2024 | 41.93 | 42.21 | 41.14 | 41.50 | 532,028 | -0.37(-0.88%) |
Aug 09, 2024 | 41.67 | 42.35 | 41.59 | 41.87 | 490,367 | -0.11(-0.26%) |
Aug 08, 2024 | 42.92 | 42.95 | 41.40 | 41.98 | 431,199 | -0.52(-1.22%) |
Aug 07, 2024 | 44.23 | 44.23 | 40.70 | 42.50 | 603,151 | +1.00(+2.41%) |
Aug 06, 2024 | 41.33 | 42.23 | 40.70 | 41.50 | 500,460 | +0.37(+0.90%) |
Aug 05, 2024 | 38.59 | 41.23 | 38.00 | 41.13 | 572,437 | -0.27(-0.65%) |
Aug 02, 2024 | 41.72 | 42.80 | 40.39 | 41.40 | 820,776 | -1.81(-4.19%) |