Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 63.13 | 64.28 | 62.96 | 63.93 | 97,611 | +0.98(+1.56%) |
Oct 15, 2024 | 65.33 | 65.45 | 62.94 | 62.95 | 126,114 | -2.19(-3.36%) |
Oct 14, 2024 | 63.81 | 65.59 | 63.24 | 65.14 | 119,233 | +1.14(+1.78%) |
Oct 11, 2024 | 60.73 | 64.20 | 60.66 | 64.00 | 235,296 | +4.56(+7.67%) |
Oct 10, 2024 | 59.83 | 60.30 | 58.55 | 59.44 | 252,410 | -0.85(-1.41%) |
Oct 09, 2024 | 59.64 | 61.45 | 59.58 | 60.29 | 221,523 | +1.12(+1.89%) |
Oct 08, 2024 | 59.48 | 59.75 | 58.62 | 59.17 | 187,643 | -0.12(-0.20%) |
Oct 07, 2024 | 58.12 | 59.59 | 58.12 | 59.29 | 148,801 | +0.74(+1.26%) |
Oct 04, 2024 | 58.79 | 58.79 | 57.30 | 58.55 | 123,252 | +0.80(+1.39%) |
Oct 03, 2024 | 57.04 | 57.91 | 56.84 | 57.75 | 141,950 | +0.66(+1.16%) |
Oct 02, 2024 | 56.77 | 57.58 | 56.20 | 57.09 | 103,401 | +0.42(+0.74%) |
Oct 01, 2024 | 56.00 | 57.00 | 55.05 | 56.67 | 171,568 | +0.81(+1.45%) |
Sep 30, 2024 | 55.16 | 55.95 | 54.97 | 55.86 | 164,957 | +0.31(+0.56%) |
Sep 27, 2024 | 55.27 | 55.78 | 55.00 | 55.55 | 137,217 | +0.48(+0.87%) |
Sep 26, 2024 | 55.20 | 55.52 | 54.65 | 55.07 | 167,360 | +0.34(+0.62%) |
Sep 25, 2024 | 55.32 | 55.43 | 54.73 | 54.73 | 119,760 | -0.54(-0.98%) |
Sep 24, 2024 | 55.37 | 55.61 | 54.34 | 55.27 | 115,667 | +0.15(+0.27%) |
Sep 23, 2024 | 55.20 | 55.20 | 54.14 | 55.12 | 183,709 | +0.52(+0.95%) |
Sep 20, 2024 | 54.13 | 55.47 | 53.34 | 54.60 | 375,411 | +0.14(+0.26%) |
Sep 19, 2024 | 52.37 | 54.49 | 52.04 | 54.46 | 141,034 | +3.05(+5.93%) |
Sep 18, 2024 | 52.61 | 52.81 | 51.30 | 51.41 | 147,114 | -0.83(-1.59%) |
Sep 17, 2024 | 51.35 | 52.52 | 51.03 | 52.24 | 148,017 | +0.92(+1.79%) |
Sep 16, 2024 | 51.10 | 51.34 | 50.72 | 51.32 | 100,935 | +0.61(+1.20%) |
Sep 13, 2024 | 50.10 | 51.41 | 49.73 | 50.71 | 132,762 | +1.14(+2.30%) |
Sep 12, 2024 | 48.50 | 49.58 | 48.27 | 49.57 | 113,702 | +1.16(+2.40%) |
Sep 11, 2024 | 48.09 | 48.74 | 47.05 | 48.41 | 139,648 | -0.29(-0.60%) |
Sep 10, 2024 | 49.28 | 49.59 | 48.50 | 48.70 | 208,413 | +0.13(+0.27%) |
Sep 09, 2024 | 49.23 | 50.28 | 48.06 | 48.57 | 357,290 | +1.07(+2.25%) |
Sep 06, 2024 | 48.19 | 48.74 | 47.50 | 47.50 | 375,550 | -0.84(-1.74%) |
Sep 05, 2024 | 50.53 | 50.53 | 47.99 | 48.34 | 866,578 | -5.01(-9.39%) |
Sep 04, 2024 | 54.08 | 54.61 | 53.32 | 53.35 | 71,644 | -1.18(-2.16%) |
Sep 03, 2024 | 56.27 | 56.55 | 53.66 | 54.53 | 62,937 | -2.12(-3.74%) |
Aug 30, 2024 | 56.63 | 56.92 | 55.90 | 56.65 | 85,228 | +0.53(+0.94%) |
Aug 29, 2024 | 56.56 | 57.18 | 55.80 | 56.12 | 87,286 | -0.13(-0.23%) |
Aug 28, 2024 | 55.44 | 56.55 | 55.00 | 56.25 | 49,731 | +0.33(+0.59%) |
Aug 27, 2024 | 56.19 | 56.34 | 55.26 | 55.92 | 85,740 | -0.72(-1.27%) |
Aug 26, 2024 | 57.35 | 58.25 | 55.77 | 56.64 | 131,106 | -0.45(-0.79%) |
Aug 23, 2024 | 55.85 | 57.42 | 55.28 | 57.09 | 127,520 | +1.89(+3.42%) |
Aug 22, 2024 | 53.12 | 55.25 | 52.66 | 55.20 | 151,043 | +2.08(+3.92%) |
Aug 21, 2024 | 50.01 | 53.18 | 49.76 | 53.12 | 212,658 | +6.29(+13.43%) |
Aug 20, 2024 | 47.47 | 47.47 | 46.63 | 46.83 | 58,188 | -0.97(-2.03%) |
Aug 19, 2024 | 47.88 | 48.14 | 47.73 | 47.80 | 77,817 | -0.10(-0.21%) |
Aug 16, 2024 | 47.78 | 48.60 | 47.73 | 47.90 | 125,120 | +0.15(+0.31%) |
Aug 15, 2024 | 48.29 | 48.29 | 47.30 | 47.75 | 79,468 | +0.54(+1.14%) |
Aug 14, 2024 | 48.06 | 48.16 | 47.07 | 47.21 | 46,118 | -1.05(-2.18%) |
Aug 13, 2024 | 47.71 | 48.27 | 46.79 | 48.26 | 63,487 | +1.12(+2.38%) |
Aug 12, 2024 | 47.39 | 48.37 | 46.34 | 47.14 | 101,571 | +0.18(+0.38%) |
Aug 09, 2024 | 47.78 | 47.79 | 46.11 | 46.96 | 75,426 | -0.43(-0.91%) |
Aug 08, 2024 | 46.51 | 47.99 | 45.99 | 47.39 | 55,883 | +1.49(+3.25%) |
Aug 07, 2024 | 45.75 | 45.97 | 45.09 | 45.90 | 83,806 | +0.15(+0.33%) |
Aug 06, 2024 | 48.84 | 50.54 | 44.83 | 45.75 | 131,081 | -1.30(-2.76%) |
Aug 05, 2024 | 45.73 | 47.57 | 45.40 | 47.05 | 102,449 | -1.04(-2.16%) |
Aug 02, 2024 | 48.91 | 49.51 | 47.99 | 48.09 | 86,353 | -2.22(-4.41%) |