Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 51.15 | 52.10 | 51.07 | 52.05 | 321,244 | +0.73(+1.42%) |
Oct 08, 2024 | 50.57 | 51.65 | 50.55 | 51.32 | 381,382 | +0.53(+1.04%) |
Oct 07, 2024 | 50.28 | 51.20 | 50.09 | 50.79 | 245,679 | +0.33(+0.65%) |
Oct 04, 2024 | 50.32 | 50.50 | 49.31 | 50.46 | 213,244 | +1.45(+2.96%) |
Oct 03, 2024 | 48.69 | 49.09 | 47.80 | 49.01 | 273,442 | +0.01(+0.02%) |
Oct 02, 2024 | 48.94 | 49.72 | 48.73 | 49.00 | 267,695 | -0.30(-0.61%) |
Oct 01, 2024 | 48.41 | 49.36 | 47.78 | 49.30 | 276,315 | +0.62(+1.27%) |
Sep 30, 2024 | 47.76 | 48.87 | 47.63 | 48.68 | 252,192 | +0.62(+1.29%) |
Sep 27, 2024 | 48.26 | 48.63 | 47.54 | 48.06 | 152,350 | +0.51(+1.07%) |
Sep 26, 2024 | 47.90 | 48.84 | 47.38 | 47.55 | 182,127 | +0.49(+1.04%) |
Sep 25, 2024 | 47.96 | 48.08 | 46.92 | 47.06 | 150,697 | -0.76(-1.59%) |
Sep 24, 2024 | 47.94 | 48.05 | 46.86 | 47.82 | 168,904 | +0.15(+0.31%) |
Sep 23, 2024 | 48.31 | 49.32 | 47.46 | 47.67 | 233,856 | -0.42(-0.87%) |
Sep 20, 2024 | 48.28 | 48.84 | 47.55 | 48.09 | 480,275 | -0.29(-0.60%) |
Sep 19, 2024 | 48.82 | 48.82 | 46.94 | 48.38 | 212,554 | +1.55(+3.31%) |
Sep 18, 2024 | 46.18 | 49.24 | 45.92 | 46.83 | 350,486 | +0.66(+1.43%) |
Sep 17, 2024 | 45.39 | 47.00 | 45.39 | 46.17 | 163,210 | +1.32(+2.94%) |
Sep 16, 2024 | 43.89 | 44.93 | 43.16 | 44.85 | 574,174 | +1.23(+2.82%) |
Sep 13, 2024 | 43.61 | 44.68 | 43.43 | 43.62 | 315,943 | +0.87(+2.04%) |
Sep 12, 2024 | 42.62 | 43.28 | 42.19 | 42.75 | 350,291 | +0.55(+1.30%) |
Sep 11, 2024 | 42.77 | 43.00 | 40.92 | 42.20 | 431,330 | -0.90(-2.09%) |
Sep 10, 2024 | 43.11 | 43.21 | 42.61 | 43.10 | 166,754 | +0.11(+0.26%) |
Sep 09, 2024 | 43.34 | 44.17 | 42.84 | 42.99 | 272,056 | -0.38(-0.88%) |
Sep 06, 2024 | 44.53 | 45.34 | 43.26 | 43.37 | 233,251 | -1.17(-2.63%) |
Sep 05, 2024 | 45.42 | 45.42 | 43.80 | 44.54 | 379,572 | -0.44(-0.98%) |
Sep 04, 2024 | 44.43 | 45.18 | 44.26 | 44.98 | 617,950 | +0.22(+0.49%) |
Sep 03, 2024 | 47.43 | 47.56 | 44.52 | 44.76 | 341,957 | -3.39(-7.04%) |
Aug 30, 2024 | 48.02 | 48.27 | 46.90 | 48.15 | 174,453 | +0.41(+0.86%) |
Aug 29, 2024 | 47.64 | 48.27 | 46.80 | 47.74 | 252,566 | +0.63(+1.34%) |
Aug 28, 2024 | 47.40 | 47.74 | 47.02 | 47.11 | 141,986 | -0.49(-1.04%) |
Aug 27, 2024 | 48.26 | 48.33 | 47.19 | 47.60 | 158,421 | -0.84(-1.72%) |
Aug 26, 2024 | 48.74 | 49.11 | 48.10 | 48.44 | 173,152 | +0.17(+0.35%) |
Aug 23, 2024 | 46.43 | 48.79 | 46.43 | 48.27 | 215,580 | +2.14(+4.63%) |
Aug 22, 2024 | 46.36 | 46.46 | 45.88 | 46.13 | 93,726 | -0.21(-0.45%) |
Aug 21, 2024 | 46.02 | 46.72 | 45.46 | 46.34 | 628,016 | +0.80(+1.75%) |
Aug 20, 2024 | 45.87 | 46.19 | 45.18 | 45.55 | 151,483 | -0.39(-0.84%) |
Aug 19, 2024 | 45.75 | 46.37 | 45.46 | 45.93 | 113,953 | +0.33(+0.72%) |
Aug 16, 2024 | 45.49 | 46.10 | 45.29 | 45.61 | 284,751 | -0.12(-0.26%) |
Aug 15, 2024 | 45.75 | 46.45 | 45.29 | 45.73 | 277,160 | +1.34(+3.02%) |
Aug 14, 2024 | 44.76 | 45.47 | 43.94 | 44.38 | 295,570 | -0.21(-0.47%) |
Aug 13, 2024 | 44.48 | 44.82 | 43.61 | 44.59 | 192,900 | +0.56(+1.26%) |
Aug 12, 2024 | 44.45 | 44.45 | 43.77 | 44.04 | 160,733 | -0.39(-0.87%) |
Aug 09, 2024 | 44.82 | 45.17 | 44.26 | 44.42 | 168,476 | -0.75(-1.65%) |
Aug 08, 2024 | 45.19 | 45.35 | 44.15 | 45.17 | 294,726 | +0.83(+1.86%) |
Aug 07, 2024 | 46.50 | 46.50 | 44.06 | 44.34 | 469,804 | -1.08(-2.39%) |
Aug 06, 2024 | 45.24 | 45.97 | 44.39 | 45.43 | 287,063 | +0.37(+0.82%) |
Aug 05, 2024 | 43.39 | 46.10 | 42.92 | 45.06 | 459,725 | -0.68(-1.48%) |
Aug 02, 2024 | 45.62 | 46.02 | 45.13 | 45.74 | 371,117 | -2.76(-5.70%) |