Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.40 | 30.40 | 30.24 | 30.25 | 408,584 | -0.08(-0.26%) |
Oct 17, 2024 | 30.38 | 30.38 | 30.18 | 30.33 | 488,646 | -0.02(-0.07%) |
Oct 16, 2024 | 30.19 | 30.42 | 30.15 | 30.35 | 510,052 | +0.39(+1.30%) |
Oct 15, 2024 | 29.87 | 30.29 | 29.84 | 29.96 | 522,566 | +0.05(+0.17%) |
Oct 14, 2024 | 29.72 | 29.93 | 29.59 | 29.91 | 244,249 | +0.17(+0.57%) |
Oct 11, 2024 | 29.31 | 29.74 | 29.31 | 29.74 | 338,144 | -28.78(-49.18%) |
Oct 10, 2024 | 58.43 | 58.56 | 58.08 | 58.52 | 211,683 | -0.27(-0.46%) |
Oct 09, 2024 | 58.58 | 59.15 | 58.49 | 58.79 | 194,405 | +0.21(+0.36%) |
Oct 08, 2024 | 58.65 | 58.80 | 58.40 | 58.58 | 185,824 | -0.11(-0.19%) |
Oct 07, 2024 | 58.98 | 58.98 | 58.29 | 58.69 | 266,550 | -0.41(-0.69%) |
Oct 04, 2024 | 59.15 | 59.26 | 58.67 | 59.10 | 186,152 | +0.73(+1.25%) |
Oct 03, 2024 | 58.47 | 58.59 | 58.07 | 58.37 | 182,131 | -0.40(-0.68%) |
Oct 02, 2024 | 58.71 | 59.13 | 58.55 | 58.77 | 181,954 | -0.13(-0.22%) |
Oct 01, 2024 | 59.43 | 59.43 | 58.49 | 58.90 | 297,111 | -0.67(-1.12%) |
Sep 30, 2024 | 59.29 | 59.64 | 59.00 | 59.57 | 254,865 | +0.11(+0.18%) |
Sep 27, 2024 | 59.65 | 59.99 | 59.26 | 59.46 | 186,189 | +0.36(+0.61%) |
Sep 26, 2024 | 59.28 | 59.55 | 58.98 | 59.10 | 228,845 | +0.39(+0.66%) |
Sep 25, 2024 | 59.44 | 59.44 | 58.62 | 58.71 | 286,047 | -0.70(-1.19%) |
Sep 24, 2024 | 59.54 | 59.59 | 59.18 | 59.41 | 261,341 | +0.14(+0.24%) |
Sep 23, 2024 | 59.51 | 59.59 | 59.06 | 59.28 | 194,277 | +0.08(+0.13%) |
Sep 20, 2024 | 59.65 | 59.65 | 59.16 | 59.20 | 282,974 | -0.60(-1.00%) |
Sep 19, 2024 | 59.97 | 59.97 | 59.26 | 59.79 | 199,605 | +1.04(+1.76%) |
Sep 18, 2024 | 58.78 | 59.96 | 58.45 | 58.76 | 230,833 | +0.01(+0.02%) |
Sep 17, 2024 | 58.71 | 59.27 | 58.54 | 58.75 | 210,872 | +0.41(+0.70%) |
Sep 16, 2024 | 58.13 | 58.41 | 57.94 | 58.34 | 195,971 | +0.39(+0.67%) |
Sep 13, 2024 | 57.20 | 58.00 | 57.20 | 57.95 | 199,229 | +1.25(+2.20%) |
Sep 12, 2024 | 56.32 | 56.91 | 55.95 | 56.70 | 200,447 | +0.71(+1.26%) |
Sep 11, 2024 | 55.72 | 56.10 | 54.80 | 56.00 | 225,453 | +0.06(+0.11%) |
Sep 10, 2024 | 56.12 | 56.12 | 55.36 | 55.94 | 253,117 | -0.08(-0.14%) |
Sep 09, 2024 | 56.12 | 56.41 | 55.92 | 56.02 | 261,193 | -0.01(-0.02%) |
Sep 06, 2024 | 56.97 | 57.15 | 55.85 | 56.03 | 249,962 | -0.91(-1.59%) |
Sep 05, 2024 | 57.30 | 57.38 | 56.66 | 56.93 | 194,248 | -0.08(-0.14%) |
Sep 04, 2024 | 57.04 | 57.61 | 56.89 | 57.01 | 184,650 | -0.18(-0.31%) |
Sep 03, 2024 | 58.17 | 58.40 | 57.07 | 57.19 | 264,928 | -1.49(-2.55%) |
Aug 30, 2024 | 58.62 | 58.79 | 57.99 | 58.69 | 150,054 | +0.36(+0.61%) |
Aug 29, 2024 | 58.50 | 58.87 | 58.02 | 58.33 | 187,600 | +0.20(+0.34%) |
Aug 28, 2024 | 58.13 | 58.45 | 57.82 | 58.13 | 179,497 | -0.33(-0.56%) |
Aug 27, 2024 | 58.36 | 58.53 | 58.09 | 58.46 | 225,676 | -0.18(-0.31%) |
Aug 26, 2024 | 59.09 | 59.25 | 58.63 | 58.64 | 200,202 | -0.14(-0.24%) |
Aug 23, 2024 | 57.52 | 58.96 | 57.44 | 58.78 | 284,971 | +1.65(+2.90%) |
Aug 22, 2024 | 57.54 | 57.74 | 57.03 | 57.12 | 194,838 | -0.35(-0.61%) |
Aug 21, 2024 | 57.17 | 57.54 | 56.89 | 57.47 | 211,323 | +0.58(+1.02%) |
Aug 20, 2024 | 57.47 | 57.47 | 56.76 | 56.89 | 236,549 | -0.61(-1.06%) |
Aug 19, 2024 | 57.02 | 57.53 | 57.02 | 57.50 | 287,827 | +0.51(+0.89%) |
Aug 16, 2024 | 56.69 | 57.21 | 56.69 | 56.99 | 244,956 | +0.21(+0.37%) |
Aug 15, 2024 | 56.55 | 57.03 | 56.39 | 56.78 | 241,875 | +1.21(+2.17%) |
Aug 14, 2024 | 55.89 | 55.92 | 55.30 | 55.58 | 307,635 | -0.19(-0.34%) |
Aug 13, 2024 | 55.20 | 55.83 | 54.91 | 55.77 | 199,395 | +0.96(+1.75%) |
Aug 12, 2024 | 55.47 | 55.49 | 54.66 | 54.81 | 220,177 | -0.63(-1.13%) |
Aug 09, 2024 | 55.60 | 55.60 | 55.12 | 55.44 | 183,059 | -0.09(-0.16%) |
Aug 08, 2024 | 54.92 | 55.59 | 54.77 | 55.53 | 360,471 | +1.19(+2.18%) |
Aug 07, 2024 | 55.78 | 55.78 | 54.26 | 54.34 | 231,197 | -0.69(-1.25%) |
Aug 06, 2024 | 54.72 | 55.70 | 54.24 | 55.03 | 336,785 | +0.50(+0.91%) |
Aug 05, 2024 | 53.73 | 55.11 | 53.18 | 54.53 | 503,005 | -1.66(-2.96%) |
Aug 02, 2024 | 56.49 | 56.66 | 55.67 | 56.20 | 432,378 | -1.74(-3.01%) |