Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 64.39 | 65.35 | 62.20 | 63.04 | 153,401 | -1.73(-2.67%) |
Oct 08, 2024 | 63.21 | 65.87 | 62.38 | 64.77 | 321,612 | +2.28(+3.65%) |
Oct 07, 2024 | 64.31 | 64.84 | 61.87 | 62.49 | 193,641 | -2.45(-3.77%) |
Oct 04, 2024 | 67.21 | 67.50 | 62.23 | 64.94 | 260,648 | -1.36(-2.05%) |
Oct 03, 2024 | 61.56 | 67.93 | 60.98 | 66.30 | 695,461 | +5.16(+8.44%) |
Oct 02, 2024 | 57.34 | 61.44 | 55.37 | 61.14 | 260,935 | +3.71(+6.46%) |
Oct 01, 2024 | 57.24 | 57.94 | 55.33 | 57.43 | 314,768 | -0.11(-0.19%) |
Sep 30, 2024 | 57.18 | 58.27 | 55.95 | 57.54 | 288,722 | -0.29(-0.50%) |
Sep 27, 2024 | 58.39 | 60.01 | 57.68 | 57.83 | 137,279 | +0.04(+0.07%) |
Sep 26, 2024 | 58.83 | 60.06 | 57.03 | 57.79 | 137,616 | -0.46(-0.79%) |
Sep 25, 2024 | 59.42 | 60.85 | 57.70 | 58.25 | 240,953 | -0.82(-1.39%) |
Sep 24, 2024 | 57.14 | 59.81 | 55.11 | 59.07 | 175,164 | +2.52(+4.46%) |
Sep 23, 2024 | 62.01 | 62.01 | 56.45 | 56.55 | 290,409 | -4.96(-8.06%) |
Sep 20, 2024 | 63.02 | 63.93 | 59.27 | 61.51 | 457,218 | -1.51(-2.40%) |
Sep 19, 2024 | 60.98 | 63.88 | 60.00 | 63.02 | 289,859 | +3.64(+6.13%) |
Sep 18, 2024 | 57.52 | 60.38 | 57.00 | 59.38 | 216,871 | +1.66(+2.88%) |
Sep 17, 2024 | 58.53 | 59.20 | 56.34 | 57.72 | 238,727 | -0.57(-0.98%) |
Sep 16, 2024 | 60.03 | 61.70 | 58.15 | 58.29 | 306,428 | -1.59(-2.66%) |
Sep 13, 2024 | 59.38 | 61.03 | 58.98 | 59.88 | 268,117 | +1.18(+2.01%) |
Sep 12, 2024 | 58.00 | 59.72 | 58.00 | 58.70 | 301,225 | +0.76(+1.31%) |
Sep 11, 2024 | 59.00 | 59.19 | 55.97 | 57.94 | 194,540 | -1.38(-2.33%) |
Sep 10, 2024 | 59.68 | 59.68 | 58.13 | 59.32 | 120,449 | +0.33(+0.56%) |
Sep 09, 2024 | 54.00 | 59.99 | 54.00 | 58.99 | 246,556 | +4.97(+9.20%) |
Sep 06, 2024 | 58.70 | 59.10 | 53.85 | 54.02 | 171,413 | -5.02(-8.50%) |
Sep 05, 2024 | 60.71 | 61.49 | 58.00 | 59.04 | 283,751 | -1.67(-2.75%) |
Sep 04, 2024 | 56.61 | 61.94 | 56.00 | 60.71 | 581,204 | +5.33(+9.62%) |
Sep 03, 2024 | 54.50 | 55.90 | 51.04 | 55.38 | 657,934 | +2.23(+4.20%) |
Aug 30, 2024 | 53.37 | 54.16 | 51.59 | 53.15 | 182,649 | +0.11(+0.21%) |
Aug 29, 2024 | 51.00 | 53.99 | 50.99 | 53.04 | 223,723 | +1.98(+3.88%) |
Aug 28, 2024 | 53.11 | 55.36 | 50.68 | 51.06 | 169,881 | -2.46(-4.60%) |
Aug 27, 2024 | 51.93 | 53.70 | 50.98 | 53.52 | 223,911 | +1.49(+2.86%) |
Aug 26, 2024 | 50.92 | 52.18 | 50.49 | 52.03 | 128,308 | +1.68(+3.34%) |
Aug 23, 2024 | 49.99 | 50.89 | 48.22 | 50.35 | 171,207 | +0.59(+1.19%) |
Aug 22, 2024 | 53.48 | 53.52 | 49.61 | 49.76 | 159,543 | -3.68(-6.89%) |
Aug 21, 2024 | 52.11 | 54.24 | 52.11 | 53.44 | 280,191 | +1.59(+3.07%) |
Aug 20, 2024 | 51.89 | 52.99 | 50.59 | 51.85 | 193,948 | +0.01(+0.02%) |
Aug 19, 2024 | 53.01 | 53.82 | 50.59 | 51.84 | 161,136 | -1.01(-1.91%) |
Aug 16, 2024 | 54.28 | 55.16 | 52.66 | 52.85 | 192,084 | -1.65(-3.03%) |
Aug 15, 2024 | 53.39 | 54.60 | 51.62 | 54.50 | 323,171 | +3.24(+6.32%) |
Aug 14, 2024 | 54.43 | 54.43 | 50.12 | 51.26 | 262,667 | -0.98(-1.88%) |
Aug 13, 2024 | 49.58 | 52.68 | 49.58 | 52.24 | 242,337 | +0.42(+0.81%) |
Aug 12, 2024 | 50.58 | 51.91 | 49.24 | 51.82 | 158,757 | +1.02(+2.01%) |
Aug 09, 2024 | 52.66 | 53.50 | 50.04 | 50.80 | 121,844 | -2.12(-4.01%) |
Aug 08, 2024 | 52.11 | 53.79 | 51.90 | 52.92 | 268,886 | +0.89(+1.71%) |
Aug 07, 2024 | 55.15 | 55.69 | 51.78 | 52.03 | 297,399 | -3.16(-5.73%) |
Aug 06, 2024 | 53.38 | 56.34 | 53.38 | 55.19 | 367,763 | +1.67(+3.12%) |
Aug 05, 2024 | 55.40 | 56.48 | 52.54 | 53.52 | 371,400 | -3.26(-5.74%) |
Aug 02, 2024 | 55.10 | 57.41 | 55.00 | 56.78 | 261,254 | -0.17(-0.30%) |