Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 51.35 | 53.19 | 51.35 | 51.37 | 820 | -1.29(-2.45%) |
Oct 16, 2024 | 55.00 | 55.00 | 51.20 | 52.66 | 22,755 | -1.66(-3.06%) |
Oct 15, 2024 | 50.71 | 55.20 | 50.36 | 54.32 | 6,737 | -0.18(-0.33%) |
Oct 14, 2024 | 52.98 | 55.37 | 52.67 | 54.50 | 615 | +2.44(+4.69%) |
Oct 11, 2024 | 54.14 | 54.99 | 51.15 | 52.06 | 446 | -0.98(-1.85%) |
Oct 10, 2024 | 55.04 | 55.54 | 51.40 | 53.04 | 180 | +2.28(+4.49%) |
Oct 09, 2024 | 53.00 | 55.69 | 50.76 | 50.76 | 1,357 | -3.98(-7.28%) |
Oct 08, 2024 | 52.30 | 56.49 | 52.30 | 54.74 | 5,217 | -1.71(-3.02%) |
Oct 07, 2024 | 51.99 | 56.45 | 51.99 | 56.45 | 3,218 | +4.02(+7.66%) |
Oct 04, 2024 | 55.51 | 55.51 | 51.00 | 52.44 | 1,539 | -0.39(-0.74%) |
Oct 03, 2024 | 55.00 | 55.00 | 52.83 | 52.83 | 10,112 | -0.72(-1.35%) |
Oct 02, 2024 | 51.78 | 55.57 | 51.60 | 53.55 | 67 | +0.34(+0.64%) |
Oct 01, 2024 | 55.98 | 55.98 | 52.00 | 53.20 | 72 | -1.69(-3.07%) |
Sep 30, 2024 | 55.59 | 55.59 | 53.20 | 54.89 | 1,655 | -0.12(-0.21%) |
Sep 27, 2024 | 55.28 | 55.28 | 54.45 | 55.01 | 1,571 | +0.37(+0.68%) |
Sep 26, 2024 | 53.73 | 55.49 | 53.39 | 54.63 | 617 | +1.41(+2.64%) |
Sep 25, 2024 | 52.75 | 53.95 | 50.65 | 53.23 | 862 | +0.48(+0.90%) |
Sep 24, 2024 | 51.36 | 55.00 | 51.36 | 52.75 | 285 | +0.25(+0.48%) |
Sep 23, 2024 | 52.50 | 55.80 | 51.99 | 52.50 | 820 | -1.77(-3.26%) |
Sep 20, 2024 | 54.64 | 54.64 | 52.01 | 54.27 | 100 | -0.73(-1.33%) |
Sep 19, 2024 | 55.80 | 55.80 | 51.91 | 55.00 | 96 | +1.10(+2.04%) |
Sep 18, 2024 | 53.39 | 54.73 | 52.85 | 53.90 | 1,473 | +0.51(+0.96%) |
Sep 17, 2024 | 54.35 | 54.84 | 51.50 | 53.39 | 632 | -2.07(-3.73%) |
Sep 16, 2024 | 55.80 | 55.80 | 51.39 | 55.46 | 52 | +3.13(+5.99%) |
Sep 13, 2024 | 53.50 | 55.80 | 52.18 | 52.32 | 6,803 | -1.06(-1.98%) |
Sep 12, 2024 | 55.42 | 55.80 | 53.38 | 53.38 | 340 | +0.97(+1.84%) |
Sep 11, 2024 | 53.23 | 53.85 | 52.28 | 52.41 | 1,012 | -0.98(-1.83%) |
Sep 10, 2024 | 56.39 | 56.39 | 53.00 | 53.39 | 485 | -0.61(-1.13%) |
Sep 09, 2024 | 56.54 | 56.54 | 53.00 | 54.00 | 242 | -1.60(-2.88%) |
Sep 06, 2024 | 55.50 | 55.80 | 52.85 | 55.60 | 168 | +0.94(+1.72%) |
Sep 05, 2024 | 55.37 | 55.80 | 53.01 | 54.66 | 1,672 | +0.66(+1.22%) |
Sep 04, 2024 | 55.06 | 55.30 | 52.00 | 54.00 | 2,398 | +0.60(+1.12%) |
Sep 03, 2024 | 55.80 | 56.62 | 51.65 | 53.40 | 1,635 | -2.47(-4.41%) |
Aug 30, 2024 | 52.20 | 55.87 | 52.20 | 55.87 | 180 | +0.50(+0.90%) |
Aug 29, 2024 | 56.50 | 57.00 | 53.50 | 55.37 | 229 | -0.80(-1.43%) |
Aug 28, 2024 | 53.11 | 56.17 | 52.61 | 56.17 | 1,062 | +1.11(+2.02%) |
Aug 27, 2024 | 53.18 | 57.66 | 53.18 | 55.06 | 5,668 | +0.05(+0.09%) |
Aug 26, 2024 | 53.92 | 58.92 | 53.92 | 55.01 | 95 | -0.21(-0.38%) |
Aug 23, 2024 | 53.84 | 57.24 | 53.84 | 55.22 | 100 | -1.45(-2.55%) |
Aug 22, 2024 | 57.00 | 57.00 | 56.01 | 56.66 | 59 | +1.32(+2.39%) |
Aug 21, 2024 | 56.27 | 58.25 | 54.18 | 55.34 | 1,562 | +0.34(+0.62%) |
Aug 20, 2024 | 55.00 | 57.50 | 53.23 | 55.00 | 319 | -0.18(-0.33%) |
Aug 19, 2024 | 56.00 | 57.50 | 53.38 | 55.18 | 715 | +0.89(+1.65%) |
Aug 16, 2024 | 53.00 | 54.82 | 52.60 | 54.29 | 2,186 | +1.80(+3.43%) |
Aug 15, 2024 | 56.30 | 56.30 | 51.96 | 52.49 | 1,214 | -1.03(-1.93%) |
Aug 14, 2024 | 50.00 | 57.95 | 50.00 | 53.52 | 192 | +0.52(+0.98%) |
Aug 13, 2024 | 55.00 | 55.00 | 51.66 | 53.00 | 705 | -0.15(-0.28%) |
Aug 12, 2024 | 53.68 | 54.37 | 51.46 | 53.15 | 5,968 | +0.89(+1.70%) |
Aug 09, 2024 | 47.45 | 55.81 | 47.45 | 52.26 | 407 | -3.66(-6.55%) |
Aug 08, 2024 | 46.95 | 57.50 | 46.95 | 55.92 | 13,627 | +3.92(+7.54%) |
Aug 07, 2024 | 50.90 | 57.24 | 50.90 | 52.00 | 2,195 | +1.50(+2.97%) |
Aug 06, 2024 | 49.81 | 55.44 | 49.35 | 50.50 | 196,609 | +4.24(+9.18%) |
Aug 05, 2024 | 46.49 | 50.62 | 45.52 | 46.26 | 25,710 | -2.24(-4.63%) |
Aug 02, 2024 | 49.71 | 50.00 | 47.50 | 48.50 | 7,870 | -4.86(-9.11%) |