Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 43.81 | 45.07 | 43.63 | 45.04 | 226,941 | +0.81(+1.83%) |
Oct 02, 2024 | 44.58 | 45.09 | 44.02 | 44.23 | 216,366 | -0.12(-0.27%) |
Oct 01, 2024 | 46.11 | 46.64 | 44.27 | 44.35 | 317,522 | -2.10(-4.52%) |
Sep 30, 2024 | 45.08 | 46.64 | 45.08 | 46.45 | 351,832 | +1.07(+2.36%) |
Sep 27, 2024 | 45.59 | 45.95 | 44.84 | 45.38 | 312,007 | +0.57(+1.27%) |
Sep 26, 2024 | 44.95 | 45.73 | 44.41 | 44.81 | 263,780 | +0.82(+1.86%) |
Sep 25, 2024 | 45.74 | 45.79 | 43.55 | 43.99 | 460,910 | -1.82(-3.97%) |
Sep 24, 2024 | 46.28 | 46.76 | 44.85 | 45.81 | 716,474 | -1.19(-2.53%) |
Sep 23, 2024 | 47.99 | 48.66 | 46.95 | 47.00 | 501,343 | -0.70(-1.47%) |
Sep 20, 2024 | 49.17 | 49.44 | 47.70 | 47.70 | 684,216 | -1.82(-3.68%) |
Sep 19, 2024 | 49.65 | 50.48 | 48.78 | 49.52 | 377,895 | +1.09(+2.25%) |
Sep 18, 2024 | 48.70 | 50.38 | 47.63 | 48.43 | 374,756 | -0.06(-0.12%) |
Sep 17, 2024 | 48.75 | 50.23 | 47.88 | 48.49 | 392,631 | +0.04(+0.08%) |
Sep 16, 2024 | 48.47 | 49.03 | 47.54 | 48.45 | 263,209 | +0.10(+0.21%) |
Sep 13, 2024 | 48.57 | 49.05 | 47.75 | 48.35 | 432,591 | +0.64(+1.34%) |
Sep 12, 2024 | 49.01 | 49.19 | 47.60 | 47.71 | 262,774 | -0.85(-1.75%) |
Sep 11, 2024 | 48.10 | 48.72 | 46.30 | 48.56 | 337,042 | -0.08(-0.16%) |
Sep 10, 2024 | 49.14 | 49.14 | 47.13 | 48.64 | 323,632 | -0.41(-0.84%) |
Sep 09, 2024 | 48.00 | 49.31 | 47.66 | 49.05 | 359,341 | +1.16(+2.42%) |
Sep 06, 2024 | 49.07 | 49.53 | 46.98 | 47.89 | 295,261 | -0.92(-1.88%) |
Sep 05, 2024 | 49.93 | 50.12 | 48.60 | 48.81 | 203,258 | -0.64(-1.29%) |
Sep 04, 2024 | 50.02 | 50.93 | 49.23 | 49.45 | 190,487 | -0.79(-1.57%) |
Sep 03, 2024 | 51.18 | 51.20 | 49.81 | 50.24 | 311,899 | -1.58(-3.05%) |
Aug 30, 2024 | 51.82 | 52.69 | 51.04 | 51.82 | 321,613 | +0.20(+0.39%) |
Aug 29, 2024 | 50.99 | 52.34 | 49.90 | 51.62 | 364,648 | +1.42(+2.83%) |
Aug 28, 2024 | 50.04 | 50.87 | 49.68 | 50.20 | 171,016 | -0.16(-0.32%) |
Aug 27, 2024 | 49.87 | 50.56 | 49.49 | 50.36 | 229,040 | +0.04(+0.08%) |
Aug 26, 2024 | 51.61 | 51.61 | 49.83 | 50.32 | 431,823 | -0.68(-1.33%) |
Aug 23, 2024 | 48.85 | 51.86 | 48.83 | 51.00 | 550,147 | +2.48(+5.11%) |
Aug 22, 2024 | 48.60 | 49.08 | 47.96 | 48.52 | 247,265 | -0.08(-0.16%) |
Aug 21, 2024 | 48.09 | 48.65 | 47.76 | 48.60 | 203,057 | +0.76(+1.59%) |
Aug 20, 2024 | 48.42 | 48.58 | 47.56 | 47.84 | 237,373 | -0.82(-1.69%) |
Aug 19, 2024 | 47.92 | 48.99 | 47.70 | 48.66 | 298,279 | +0.82(+1.71%) |
Aug 16, 2024 | 46.78 | 48.65 | 46.78 | 47.84 | 413,594 | +1.03(+2.20%) |
Aug 15, 2024 | 46.99 | 48.28 | 46.60 | 46.81 | 372,695 | +1.08(+2.36%) |
Aug 14, 2024 | 45.74 | 46.63 | 45.16 | 45.73 | 528,488 | +0.33(+0.73%) |
Aug 13, 2024 | 45.59 | 46.66 | 44.85 | 45.40 | 527,974 | +0.23(+0.51%) |
Aug 12, 2024 | 46.55 | 47.16 | 44.78 | 45.17 | 563,143 | -0.76(-1.65%) |
Aug 09, 2024 | 46.74 | 46.99 | 44.51 | 45.93 | 900,891 | -1.08(-2.30%) |
Aug 08, 2024 | 55.39 | 55.66 | 42.40 | 47.01 | 3,107,149 | -7.22(-13.31%) |
Aug 07, 2024 | 56.63 | 56.89 | 54.07 | 54.23 | 253,000 | -1.11(-2.01%) |
Aug 06, 2024 | 54.63 | 56.54 | 53.95 | 55.34 | 296,439 | +0.39(+0.71%) |
Aug 05, 2024 | 53.72 | 56.56 | 52.23 | 54.95 | 657,392 | -2.55(-4.43%) |
Aug 02, 2024 | 57.79 | 58.55 | 56.23 | 57.50 | 382,962 | -2.81(-4.66%) |