Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 63.00 | 64.10 | 58.31 | 58.31 | 227,233 | -4.22(-6.75%) |
Oct 17, 2024 | 60.42 | 62.99 | 59.60 | 62.53 | 132,238 | +2.11(+3.49%) |
Oct 16, 2024 | 59.55 | 61.00 | 58.64 | 60.42 | 160,377 | +1.43(+2.42%) |
Oct 15, 2024 | 57.77 | 60.30 | 57.67 | 58.99 | 211,795 | +1.70(+2.97%) |
Oct 14, 2024 | 56.01 | 57.66 | 56.01 | 57.29 | 29,058 | +1.26(+2.25%) |
Oct 11, 2024 | 55.11 | 57.21 | 55.11 | 56.03 | 91,587 | +1.42(+2.60%) |
Oct 10, 2024 | 53.55 | 55.24 | 52.60 | 54.61 | 92,271 | +0.41(+0.76%) |
Oct 09, 2024 | 53.26 | 55.23 | 53.26 | 54.20 | 43,623 | +0.63(+1.18%) |
Oct 08, 2024 | 54.09 | 54.51 | 53.00 | 53.57 | 54,977 | -0.23(-0.43%) |
Oct 07, 2024 | 53.48 | 53.82 | 52.76 | 53.80 | 30,924 | +0.17(+0.32%) |
Oct 04, 2024 | 55.07 | 55.70 | 53.30 | 53.63 | 76,645 | -0.25(-0.46%) |
Oct 03, 2024 | 51.28 | 54.06 | 51.28 | 53.88 | 105,529 | +1.88(+3.62%) |
Oct 02, 2024 | 50.17 | 52.01 | 50.17 | 52.00 | 135,663 | +1.84(+3.67%) |
Oct 01, 2024 | 51.83 | 51.83 | 49.35 | 50.16 | 53,581 | -2.42(-4.60%) |
Sep 30, 2024 | 51.00 | 52.75 | 51.00 | 52.58 | 33,814 | +1.48(+2.90%) |
Sep 27, 2024 | 52.06 | 52.50 | 50.89 | 51.10 | 35,708 | +0.03(+0.06%) |
Sep 26, 2024 | 51.67 | 51.94 | 50.88 | 51.07 | 37,728 | +0.41(+0.81%) |
Sep 25, 2024 | 51.84 | 51.84 | 50.59 | 50.66 | 42,583 | -1.22(-2.35%) |
Sep 24, 2024 | 52.95 | 53.23 | 51.70 | 51.88 | 37,707 | -0.93(-1.76%) |
Sep 23, 2024 | 53.07 | 53.51 | 51.94 | 52.81 | 61,752 | +0.39(+0.74%) |
Sep 20, 2024 | 53.73 | 54.86 | 52.39 | 52.42 | 342,278 | -1.96(-3.60%) |
Sep 19, 2024 | 53.48 | 54.52 | 52.06 | 54.38 | 94,751 | +2.88(+5.59%) |
Sep 18, 2024 | 50.60 | 53.85 | 49.81 | 51.50 | 106,775 | +0.85(+1.68%) |
Sep 17, 2024 | 52.10 | 52.50 | 50.44 | 50.65 | 114,637 | -0.51(-1.00%) |
Sep 16, 2024 | 50.97 | 51.90 | 49.78 | 51.16 | 42,050 | +0.42(+0.83%) |
Sep 13, 2024 | 50.18 | 50.88 | 49.94 | 50.74 | 42,307 | +1.34(+2.71%) |
Sep 12, 2024 | 49.88 | 50.22 | 48.83 | 49.40 | 40,299 | -0.05(-0.10%) |
Sep 11, 2024 | 48.89 | 49.74 | 47.50 | 49.45 | 52,575 | -0.27(-0.54%) |
Sep 10, 2024 | 48.69 | 49.86 | 48.00 | 49.72 | 41,720 | +0.02(+0.04%) |
Sep 09, 2024 | 50.66 | 50.93 | 49.31 | 49.70 | 57,379 | -0.70(-1.39%) |
Sep 06, 2024 | 51.03 | 51.32 | 49.94 | 50.40 | 59,542 | -0.35(-0.69%) |
Sep 05, 2024 | 51.34 | 51.44 | 49.60 | 50.75 | 49,851 | +0.01(+0.02%) |
Sep 04, 2024 | 50.05 | 50.94 | 49.81 | 50.74 | 48,724 | +0.30(+0.59%) |
Sep 03, 2024 | 51.00 | 51.54 | 49.77 | 50.44 | 47,909 | -1.27(-2.46%) |
Aug 30, 2024 | 52.25 | 52.39 | 51.02 | 51.71 | 54,451 | -0.28(-0.54%) |
Aug 29, 2024 | 51.50 | 52.59 | 50.80 | 51.99 | 38,651 | +0.86(+1.68%) |
Aug 28, 2024 | 51.68 | 52.50 | 50.05 | 51.13 | 46,698 | -0.99(-1.90%) |
Aug 27, 2024 | 52.16 | 52.75 | 51.49 | 52.12 | 52,054 | -0.64(-1.21%) |
Aug 26, 2024 | 52.31 | 52.96 | 52.00 | 52.76 | 83,184 | +0.64(+1.23%) |
Aug 23, 2024 | 49.02 | 54.00 | 49.02 | 52.12 | 76,836 | +3.86(+8.00%) |
Aug 22, 2024 | 48.69 | 49.25 | 48.10 | 48.26 | 42,310 | -0.52(-1.07%) |
Aug 21, 2024 | 48.15 | 48.89 | 47.44 | 48.78 | 49,689 | +1.03(+2.16%) |
Aug 20, 2024 | 48.25 | 48.43 | 46.94 | 47.75 | 49,430 | -0.89(-1.83%) |
Aug 19, 2024 | 47.77 | 48.72 | 46.98 | 48.64 | 43,303 | +0.92(+1.93%) |
Aug 16, 2024 | 46.19 | 47.91 | 46.19 | 47.72 | 102,378 | +1.47(+3.18%) |
Aug 15, 2024 | 44.59 | 46.67 | 44.55 | 46.25 | 90,473 | +3.12(+7.23%) |
Aug 14, 2024 | 43.81 | 44.24 | 42.92 | 43.13 | 82,100 | -0.40(-0.92%) |
Aug 13, 2024 | 43.99 | 43.99 | 42.93 | 43.53 | 95,003 | +0.13(+0.30%) |
Aug 12, 2024 | 44.70 | 45.57 | 43.00 | 43.40 | 45,950 | -0.59(-1.34%) |
Aug 09, 2024 | 44.66 | 44.66 | 43.22 | 43.99 | 83,356 | -0.40(-0.90%) |
Aug 08, 2024 | 45.09 | 45.11 | 44.00 | 44.39 | 48,385 | +0.17(+0.38%) |
Aug 07, 2024 | 45.83 | 45.99 | 44.07 | 44.22 | 49,348 | -0.31(-0.70%) |
Aug 06, 2024 | 44.41 | 45.23 | 43.17 | 44.53 | 116,625 | +0.07(+0.16%) |
Aug 05, 2024 | 43.46 | 45.20 | 40.21 | 44.46 | 129,210 | -1.37(-2.99%) |
Aug 02, 2024 | 46.05 | 46.44 | 44.83 | 45.83 | 156,646 | -2.26(-4.70%) |