Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 43.53 | 43.63 | 42.00 | 42.87 | 1,731,981 | -0.22(-0.51%) |
Oct 17, 2024 | 44.02 | 44.38 | 42.56 | 43.09 | 5,573,563 | -0.93(-2.11%) |
Oct 16, 2024 | 45.00 | 45.35 | 43.25 | 44.02 | 1,677,217 | -0.89(-1.98%) |
Oct 15, 2024 | 51.77 | 51.77 | 44.88 | 44.91 | 2,780,731 | -4.77(-9.60%) |
Oct 14, 2024 | 50.00 | 50.23 | 48.36 | 49.68 | 1,224,184 | -0.32(-0.64%) |
Oct 11, 2024 | 50.02 | 50.26 | 48.62 | 50.00 | 479,605 | -0.26(-0.52%) |
Oct 10, 2024 | 47.98 | 50.60 | 47.90 | 50.26 | 899,824 | +1.42(+2.91%) |
Oct 09, 2024 | 48.42 | 49.33 | 47.82 | 48.84 | 613,319 | +0.78(+1.62%) |
Oct 08, 2024 | 49.00 | 49.23 | 47.63 | 48.06 | 643,874 | -1.52(-3.07%) |
Oct 07, 2024 | 49.31 | 50.48 | 48.61 | 49.58 | 741,571 | +0.51(+1.04%) |
Oct 04, 2024 | 48.92 | 50.83 | 48.30 | 49.07 | 716,683 | +1.28(+2.68%) |
Oct 03, 2024 | 48.77 | 49.11 | 46.73 | 47.79 | 518,638 | -0.89(-1.83%) |
Oct 02, 2024 | 47.20 | 49.27 | 45.66 | 48.68 | 897,653 | +1.20(+2.53%) |
Oct 01, 2024 | 48.73 | 49.26 | 46.75 | 47.48 | 1,514,798 | -1.25(-2.57%) |
Sep 30, 2024 | 50.93 | 51.43 | 48.05 | 48.73 | 1,154,848 | -0.54(-1.10%) |
Sep 27, 2024 | 47.32 | 49.87 | 47.00 | 49.27 | 984,055 | +2.42(+5.17%) |
Sep 26, 2024 | 44.57 | 47.45 | 44.00 | 46.85 | 1,667,106 | +3.30(+7.58%) |
Sep 25, 2024 | 44.96 | 45.29 | 43.13 | 43.55 | 1,202,428 | -1.71(-3.78%) |
Sep 24, 2024 | 45.79 | 46.34 | 44.86 | 45.26 | 1,180,337 | -0.66(-1.44%) |
Sep 23, 2024 | 48.77 | 48.79 | 45.82 | 45.92 | 1,704,347 | -2.61(-5.38%) |
Sep 20, 2024 | 51.04 | 51.32 | 48.31 | 48.53 | 1,130,795 | -2.30(-4.52%) |
Sep 19, 2024 | 50.45 | 51.30 | 50.18 | 50.83 | 604,830 | +0.92(+1.84%) |
Sep 18, 2024 | 51.18 | 51.52 | 49.79 | 49.91 | 541,165 | -1.26(-2.46%) |
Sep 17, 2024 | 51.40 | 52.15 | 50.86 | 51.17 | 471,432 | -0.12(-0.23%) |
Sep 16, 2024 | 50.35 | 52.31 | 50.32 | 51.29 | 864,463 | +0.98(+1.95%) |
Sep 13, 2024 | 51.34 | 51.34 | 50.09 | 50.31 | 415,056 | -0.41(-0.81%) |
Sep 12, 2024 | 49.59 | 51.88 | 48.97 | 50.72 | 862,858 | +0.97(+1.95%) |
Sep 11, 2024 | 50.08 | 50.32 | 49.18 | 49.75 | 398,552 | -0.05(-0.10%) |
Sep 10, 2024 | 50.47 | 50.86 | 49.68 | 49.80 | 349,823 | -0.56(-1.11%) |
Sep 09, 2024 | 48.87 | 50.60 | 48.23 | 50.36 | 1,155,591 | +2.07(+4.29%) |
Sep 06, 2024 | 54.19 | 54.31 | 47.74 | 48.29 | 2,804,262 | -5.76(-10.66%) |
Sep 05, 2024 | 57.54 | 57.54 | 53.91 | 54.05 | 794,197 | -3.34(-5.82%) |
Sep 04, 2024 | 56.99 | 57.94 | 56.73 | 57.39 | 613,955 | +0.06(+0.10%) |
Sep 03, 2024 | 56.85 | 59.62 | 56.72 | 57.33 | 1,056,287 | -0.22(-0.38%) |
Aug 30, 2024 | 56.81 | 57.72 | 56.81 | 57.55 | 561,890 | +0.84(+1.48%) |
Aug 29, 2024 | 57.24 | 57.49 | 56.46 | 56.71 | 485,013 | +0.05(+0.09%) |
Aug 28, 2024 | 57.40 | 57.72 | 56.56 | 56.66 | 426,666 | -0.36(-0.63%) |
Aug 27, 2024 | 56.57 | 57.09 | 56.09 | 57.02 | 285,587 | +0.39(+0.69%) |
Aug 26, 2024 | 57.51 | 57.80 | 56.00 | 56.63 | 313,483 | -0.87(-1.51%) |
Aug 23, 2024 | 57.40 | 58.48 | 57.18 | 57.50 | 569,380 | +0.12(+0.21%) |
Aug 22, 2024 | 56.57 | 57.47 | 56.18 | 57.38 | 407,843 | +0.92(+1.63%) |
Aug 21, 2024 | 57.52 | 57.70 | 56.25 | 56.46 | 613,531 | -0.60(-1.05%) |
Aug 20, 2024 | 56.52 | 57.32 | 56.17 | 57.06 | 276,743 | +0.11(+0.19%) |
Aug 19, 2024 | 56.89 | 57.75 | 56.63 | 56.95 | 393,004 | +0.06(+0.11%) |
Aug 16, 2024 | 55.50 | 57.06 | 55.42 | 56.89 | 624,071 | +1.14(+2.04%) |
Aug 15, 2024 | 54.91 | 55.79 | 54.70 | 55.75 | 595,825 | +1.07(+1.96%) |
Aug 14, 2024 | 57.37 | 58.00 | 54.64 | 54.68 | 989,815 | -2.40(-4.20%) |
Aug 13, 2024 | 56.61 | 57.09 | 55.87 | 57.08 | 536,507 | +0.83(+1.48%) |
Aug 12, 2024 | 57.24 | 58.38 | 56.01 | 56.25 | 746,897 | +0.35(+0.63%) |
Aug 09, 2024 | 58.90 | 58.90 | 55.00 | 55.90 | 786,690 | -1.01(-1.77%) |
Aug 08, 2024 | 55.46 | 56.96 | 54.79 | 56.91 | 539,107 | +1.85(+3.36%) |
Aug 07, 2024 | 55.58 | 56.28 | 55.02 | 55.06 | 1,272,527 | -0.18(-0.33%) |
Aug 06, 2024 | 54.39 | 56.17 | 53.95 | 55.24 | 948,528 | +1.86(+3.48%) |
Aug 05, 2024 | 51.86 | 55.63 | 51.54 | 53.38 | 1,145,796 | -1.30(-2.38%) |
Aug 02, 2024 | 53.95 | 55.12 | 53.04 | 54.68 | 628,430 | -0.32(-0.58%) |