Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 50.08 | 51.64 | 48.98 | 49.38 | 741,928 | -0.68(-1.36%) |
Oct 24, 2024 | 50.63 | 51.52 | 48.96 | 50.06 | 1,044,508 | -0.95(-1.86%) |
Oct 23, 2024 | 50.57 | 51.13 | 50.09 | 51.01 | 1,016,773 | +0.31(+0.61%) |
Oct 22, 2024 | 49.88 | 50.95 | 49.62 | 50.70 | 502,306 | +0.66(+1.32%) |
Oct 21, 2024 | 51.15 | 51.28 | 49.66 | 50.04 | 564,935 | -1.11(-2.17%) |
Oct 18, 2024 | 52.39 | 52.39 | 50.87 | 51.15 | 711,885 | -1.66(-3.14%) |
Oct 17, 2024 | 53.14 | 53.22 | 52.33 | 52.81 | 590,847 | -0.32(-0.60%) |
Oct 16, 2024 | 52.94 | 53.28 | 51.85 | 53.13 | 1,303,310 | +1.76(+3.43%) |
Oct 15, 2024 | 51.23 | 52.65 | 50.51 | 51.37 | 737,161 | +0.61(+1.20%) |
Oct 14, 2024 | 50.69 | 51.19 | 50.05 | 50.76 | 434,949 | -0.05(-0.10%) |
Oct 11, 2024 | 49.35 | 50.96 | 49.35 | 50.81 | 709,822 | +1.65(+3.36%) |
Oct 10, 2024 | 49.65 | 49.90 | 48.62 | 49.16 | 418,408 | -0.70(-1.40%) |
Oct 09, 2024 | 48.38 | 50.10 | 48.23 | 49.86 | 592,418 | +1.39(+2.87%) |
Oct 08, 2024 | 47.97 | 48.95 | 47.05 | 48.47 | 446,417 | +0.17(+0.35%) |
Oct 07, 2024 | 47.64 | 48.30 | 47.44 | 48.30 | 625,032 | -0.04(-0.08%) |
Oct 04, 2024 | 48.75 | 49.22 | 47.70 | 48.34 | 661,562 | +1.16(+2.46%) |
Oct 03, 2024 | 46.08 | 47.31 | 45.75 | 47.18 | 492,961 | +0.68(+1.46%) |
Oct 02, 2024 | 46.10 | 46.90 | 45.46 | 46.50 | 579,943 | +0.05(+0.11%) |
Oct 01, 2024 | 47.24 | 47.59 | 45.86 | 46.45 | 584,497 | -1.13(-2.37%) |
Sep 30, 2024 | 46.22 | 47.70 | 45.76 | 47.58 | 1,396,352 | +0.85(+1.82%) |
Sep 27, 2024 | 47.25 | 47.44 | 46.16 | 46.73 | 652,739 | +0.13(+0.28%) |
Sep 26, 2024 | 46.63 | 47.02 | 46.10 | 46.60 | 840,366 | +0.09(+0.19%) |
Sep 25, 2024 | 47.25 | 47.51 | 46.10 | 46.51 | 945,153 | -0.49(-1.04%) |
Sep 24, 2024 | 50.80 | 50.85 | 46.87 | 47.00 | 2,163,738 | -3.83(-7.53%) |
Sep 23, 2024 | 52.69 | 53.19 | 50.70 | 50.83 | 1,151,790 | -1.64(-3.13%) |
Sep 20, 2024 | 52.85 | 53.30 | 52.04 | 52.47 | 1,340,782 | -0.59(-1.11%) |
Sep 19, 2024 | 53.88 | 54.36 | 52.53 | 53.06 | 1,284,529 | +0.66(+1.26%) |
Sep 18, 2024 | 52.57 | 54.09 | 51.76 | 52.40 | 1,218,011 | +0.13(+0.25%) |
Sep 17, 2024 | 49.77 | 52.38 | 49.77 | 52.27 | 1,133,575 | +2.97(+6.02%) |
Sep 16, 2024 | 48.15 | 49.66 | 48.15 | 49.30 | 753,482 | +1.20(+2.49%) |
Sep 13, 2024 | 47.80 | 49.21 | 47.60 | 48.10 | 1,238,447 | +0.70(+1.48%) |
Sep 12, 2024 | 47.22 | 48.47 | 47.11 | 47.40 | 1,622,848 | +0.63(+1.35%) |
Sep 11, 2024 | 47.47 | 47.67 | 45.84 | 46.77 | 2,018,989 | -1.13(-2.36%) |
Sep 10, 2024 | 52.67 | 52.75 | 47.25 | 47.90 | 2,728,409 | -6.01(-11.15%) |
Sep 09, 2024 | 55.83 | 56.27 | 52.45 | 53.91 | 2,474,402 | -1.61(-2.90%) |
Sep 06, 2024 | 56.93 | 58.19 | 55.43 | 55.52 | 789,812 | -1.20(-2.12%) |
Sep 05, 2024 | 57.52 | 58.31 | 56.19 | 56.72 | 610,521 | -0.08(-0.14%) |
Sep 04, 2024 | 57.84 | 58.81 | 56.63 | 56.80 | 925,618 | -0.71(-1.23%) |
Sep 03, 2024 | 57.27 | 58.71 | 56.93 | 57.51 | 972,220 | -0.66(-1.13%) |
Aug 30, 2024 | 58.50 | 59.66 | 58.09 | 58.17 | 731,538 | -0.43(-0.73%) |
Aug 29, 2024 | 58.00 | 59.07 | 57.79 | 58.60 | 673,940 | +1.00(+1.74%) |
Aug 28, 2024 | 56.58 | 57.88 | 56.58 | 57.60 | 649,780 | +0.49(+0.86%) |
Aug 27, 2024 | 55.83 | 57.20 | 55.83 | 57.11 | 678,981 | +0.81(+1.44%) |
Aug 26, 2024 | 56.87 | 57.44 | 56.26 | 56.30 | 885,520 | -0.23(-0.41%) |
Aug 23, 2024 | 55.03 | 56.78 | 55.03 | 56.53 | 773,329 | +1.95(+3.57%) |
Aug 22, 2024 | 54.74 | 55.63 | 54.47 | 54.58 | 793,754 | +0.07(+0.13%) |
Aug 21, 2024 | 55.26 | 55.83 | 54.18 | 54.51 | 869,067 | -0.64(-1.16%) |
Aug 20, 2024 | 55.02 | 55.80 | 54.74 | 55.15 | 789,384 | -0.18(-0.33%) |
Aug 19, 2024 | 54.29 | 55.48 | 54.17 | 55.33 | 894,250 | +1.06(+1.95%) |
Aug 16, 2024 | 53.42 | 54.90 | 53.36 | 54.27 | 742,619 | +0.81(+1.52%) |
Aug 15, 2024 | 53.86 | 54.86 | 53.24 | 53.46 | 1,321,722 | +1.05(+2.00%) |
Aug 14, 2024 | 51.56 | 52.53 | 51.37 | 52.41 | 656,026 | +1.32(+2.58%) |
Aug 13, 2024 | 50.56 | 51.34 | 50.13 | 51.09 | 615,850 | +1.16(+2.32%) |
Aug 12, 2024 | 51.20 | 51.29 | 49.61 | 49.93 | 1,101,693 | -1.17(-2.29%) |
Aug 09, 2024 | 49.74 | 52.09 | 49.74 | 51.10 | 2,140,160 | +3.58(+7.53%) |
Aug 08, 2024 | 45.77 | 48.07 | 45.58 | 47.52 | 885,601 | +2.55(+5.67%) |
Aug 07, 2024 | 45.16 | 45.82 | 44.37 | 44.97 | 593,357 | +0.67(+1.51%) |
Aug 06, 2024 | 44.29 | 45.65 | 44.09 | 44.30 | 1,235,056 | -0.02(-0.04%) |
Aug 05, 2024 | 43.42 | 45.03 | 42.56 | 44.32 | 1,439,766 | -1.83(-3.97%) |
Aug 02, 2024 | 49.16 | 49.47 | 45.71 | 46.16 | 2,518,956 | -4.40(-8.70%) |