Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 48.41 | 48.49 | 45.71 | 46.43 | 130,995 | -1.88(-3.89%) |
Oct 17, 2024 | 48.24 | 49.44 | 46.95 | 48.31 | 171,162 | +0.17(+0.35%) |
Oct 16, 2024 | 47.03 | 49.53 | 45.92 | 48.14 | 347,017 | +3.54(+7.94%) |
Oct 15, 2024 | 42.70 | 45.90 | 42.60 | 44.60 | 218,008 | +2.02(+4.74%) |
Oct 14, 2024 | 41.61 | 43.44 | 41.04 | 42.58 | 133,395 | +0.89(+2.13%) |
Oct 11, 2024 | 40.84 | 42.20 | 40.84 | 41.69 | 106,880 | +0.65(+1.58%) |
Oct 10, 2024 | 40.99 | 42.12 | 40.16 | 41.04 | 156,266 | -0.85(-2.03%) |
Oct 09, 2024 | 40.00 | 42.05 | 39.55 | 41.89 | 120,717 | +1.70(+4.23%) |
Oct 08, 2024 | 40.12 | 41.43 | 39.72 | 40.19 | 121,864 | +0.15(+0.37%) |
Oct 07, 2024 | 39.42 | 41.32 | 38.81 | 40.04 | 132,897 | +0.40(+1.01%) |
Oct 04, 2024 | 39.08 | 41.20 | 37.02 | 39.64 | 185,463 | +2.61(+7.05%) |
Oct 03, 2024 | 37.24 | 37.99 | 36.65 | 37.03 | 122,005 | -0.69(-1.83%) |
Oct 02, 2024 | 37.36 | 38.29 | 36.79 | 37.72 | 138,180 | +0.31(+0.83%) |
Oct 01, 2024 | 41.01 | 41.01 | 37.06 | 37.41 | 241,766 | -4.14(-9.96%) |
Sep 30, 2024 | 39.85 | 42.15 | 39.77 | 41.55 | 311,626 | +1.16(+2.87%) |
Sep 27, 2024 | 40.04 | 41.49 | 39.50 | 40.39 | 173,853 | +1.25(+3.19%) |
Sep 26, 2024 | 41.65 | 41.65 | 38.54 | 39.14 | 274,653 | -1.92(-4.68%) |
Sep 25, 2024 | 42.38 | 42.62 | 40.29 | 41.06 | 146,741 | -1.49(-3.50%) |
Sep 24, 2024 | 44.35 | 44.55 | 40.69 | 42.55 | 266,227 | -1.97(-4.42%) |
Sep 23, 2024 | 43.38 | 45.24 | 43.22 | 44.52 | 151,133 | +1.04(+2.39%) |
Sep 20, 2024 | 43.28 | 44.60 | 42.98 | 43.48 | 179,202 | +0.31(+0.72%) |
Sep 19, 2024 | 42.77 | 44.11 | 41.64 | 43.17 | 117,632 | +2.14(+5.22%) |
Sep 18, 2024 | 42.19 | 43.47 | 40.58 | 41.03 | 220,046 | -1.49(-3.50%) |
Sep 17, 2024 | 42.96 | 44.27 | 42.33 | 42.52 | 89,345 | +0.74(+1.77%) |
Sep 16, 2024 | 43.45 | 44.51 | 41.31 | 41.78 | 124,082 | -1.81(-4.15%) |
Sep 13, 2024 | 41.62 | 44.52 | 41.62 | 43.59 | 166,455 | +2.41(+5.85%) |
Sep 12, 2024 | 40.78 | 41.72 | 39.88 | 41.18 | 102,206 | +0.49(+1.20%) |
Sep 11, 2024 | 39.54 | 40.69 | 38.90 | 40.69 | 139,521 | +0.86(+2.16%) |
Sep 10, 2024 | 40.00 | 40.73 | 38.63 | 39.83 | 168,150 | -0.09(-0.23%) |
Sep 09, 2024 | 40.75 | 41.97 | 39.82 | 39.92 | 110,694 | -0.63(-1.55%) |
Sep 06, 2024 | 42.87 | 43.51 | 39.96 | 40.55 | 195,088 | -2.01(-4.72%) |
Sep 05, 2024 | 43.27 | 43.73 | 41.54 | 42.56 | 114,657 | -0.71(-1.64%) |
Sep 04, 2024 | 42.77 | 44.35 | 42.04 | 43.27 | 167,037 | +0.37(+0.86%) |
Sep 03, 2024 | 45.38 | 45.38 | 42.79 | 42.90 | 147,098 | -3.52(-7.58%) |
Aug 30, 2024 | 46.17 | 46.60 | 44.21 | 46.42 | 179,374 | +0.25(+0.54%) |
Aug 29, 2024 | 45.94 | 47.50 | 45.64 | 46.17 | 126,512 | +0.68(+1.49%) |
Aug 28, 2024 | 47.17 | 47.17 | 45.17 | 45.49 | 128,928 | -2.24(-4.69%) |
Aug 27, 2024 | 47.22 | 48.87 | 46.63 | 47.73 | 225,264 | -0.28(-0.58%) |
Aug 26, 2024 | 46.21 | 49.03 | 45.88 | 48.01 | 296,741 | +4.69(+10.83%) |
Aug 23, 2024 | 41.84 | 43.99 | 41.49 | 43.32 | 170,276 | +2.01(+4.87%) |
Aug 22, 2024 | 43.01 | 44.45 | 41.28 | 41.31 | 138,203 | -1.94(-4.49%) |
Aug 21, 2024 | 42.82 | 43.78 | 41.81 | 43.25 | 164,772 | +0.76(+1.79%) |
Aug 20, 2024 | 44.27 | 44.87 | 41.07 | 42.49 | 226,447 | -1.88(-4.24%) |
Aug 19, 2024 | 44.83 | 45.85 | 44.07 | 44.37 | 150,168 | -0.34(-0.76%) |
Aug 16, 2024 | 46.16 | 46.99 | 44.58 | 44.71 | 136,317 | -2.16(-4.61%) |
Aug 15, 2024 | 46.41 | 47.55 | 45.70 | 46.87 | 258,159 | +1.77(+3.92%) |
Aug 14, 2024 | 47.25 | 48.20 | 45.05 | 45.10 | 172,718 | -1.80(-3.84%) |
Aug 13, 2024 | 46.90 | 47.45 | 45.23 | 46.90 | 147,399 | +0.47(+1.01%) |
Aug 12, 2024 | 44.90 | 46.77 | 43.59 | 46.43 | 288,714 | +2.84(+6.52%) |
Aug 09, 2024 | 47.56 | 47.86 | 42.26 | 43.59 | 337,522 | -3.79(-8.00%) |
Aug 08, 2024 | 45.59 | 47.78 | 44.11 | 47.38 | 379,699 | +3.19(+7.22%) |
Aug 07, 2024 | 51.01 | 51.28 | 43.68 | 44.19 | 535,737 | -4.80(-9.80%) |
Aug 06, 2024 | 53.51 | 54.20 | 41.50 | 48.99 | 1,075,946 | -10.71(-17.94%) |
Aug 05, 2024 | 56.07 | 60.75 | 55.63 | 59.70 | 228,434 | -2.30(-3.71%) |
Aug 02, 2024 | 60.70 | 63.97 | 59.28 | 62.00 | 186,169 | -2.89(-4.45%) |