Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 53.21 | 55.20 | 53.11 | 54.40 | 98,450 | +1.48(+2.80%) |
Oct 17, 2024 | 53.47 | 54.22 | 52.12 | 52.92 | 75,495 | -0.34(-0.63%) |
Oct 16, 2024 | 50.53 | 54.38 | 50.53 | 53.26 | 125,741 | +3.29(+6.57%) |
Oct 15, 2024 | 49.85 | 50.75 | 47.49 | 49.97 | 134,184 | +0.22(+0.44%) |
Oct 14, 2024 | 49.30 | 50.53 | 48.47 | 49.75 | 125,701 | +0.32(+0.65%) |
Oct 11, 2024 | 48.15 | 50.13 | 47.81 | 49.43 | 170,982 | +1.28(+2.66%) |
Oct 10, 2024 | 48.73 | 50.29 | 47.87 | 48.15 | 107,067 | -1.40(-2.83%) |
Oct 09, 2024 | 50.32 | 51.42 | 48.41 | 49.55 | 92,633 | -0.77(-1.53%) |
Oct 08, 2024 | 47.60 | 50.59 | 47.53 | 50.32 | 150,229 | +2.80(+5.89%) |
Oct 07, 2024 | 48.40 | 48.92 | 46.32 | 47.52 | 159,912 | -1.07(-2.20%) |
Oct 04, 2024 | 44.89 | 51.30 | 44.37 | 48.59 | 195,757 | +4.18(+9.41%) |
Oct 03, 2024 | 41.55 | 44.68 | 41.40 | 44.41 | 89,917 | +2.66(+6.37%) |
Oct 02, 2024 | 39.48 | 42.00 | 38.14 | 41.75 | 130,639 | +1.81(+4.53%) |
Oct 01, 2024 | 41.68 | 41.68 | 38.35 | 39.94 | 369,930 | -2.02(-4.81%) |
Sep 30, 2024 | 40.23 | 43.05 | 39.25 | 41.96 | 150,950 | +1.63(+4.04%) |
Sep 27, 2024 | 39.87 | 41.45 | 39.86 | 40.33 | 93,110 | +1.15(+2.94%) |
Sep 26, 2024 | 42.40 | 43.78 | 38.56 | 39.18 | 73,661 | -2.75(-6.56%) |
Sep 25, 2024 | 41.02 | 44.75 | 40.74 | 41.93 | 125,385 | +1.25(+3.07%) |
Sep 24, 2024 | 40.10 | 42.29 | 39.41 | 40.68 | 112,584 | +0.56(+1.40%) |
Sep 23, 2024 | 40.81 | 42.99 | 38.84 | 40.12 | 135,025 | -0.63(-1.55%) |
Sep 20, 2024 | 41.22 | 42.57 | 40.05 | 40.75 | 192,043 | -0.81(-1.95%) |
Sep 19, 2024 | 42.54 | 45.50 | 41.26 | 41.56 | 132,531 | +0.26(+0.63%) |
Sep 18, 2024 | 40.67 | 43.82 | 36.62 | 41.30 | 155,229 | +1.03(+2.56%) |
Sep 17, 2024 | 43.17 | 44.00 | 38.17 | 40.27 | 106,878 | -2.49(-5.82%) |
Sep 16, 2024 | 42.49 | 43.92 | 40.70 | 42.76 | 144,101 | +0.81(+1.93%) |
Sep 13, 2024 | 40.98 | 43.24 | 40.66 | 41.95 | 88,632 | +1.59(+3.94%) |
Sep 12, 2024 | 39.30 | 42.00 | 38.63 | 40.36 | 197,158 | +1.02(+2.59%) |
Sep 11, 2024 | 37.51 | 40.52 | 35.57 | 39.34 | 90,227 | +1.41(+3.72%) |
Sep 10, 2024 | 35.00 | 37.97 | 34.80 | 37.93 | 74,180 | +2.80(+7.97%) |
Sep 09, 2024 | 34.93 | 37.95 | 34.00 | 35.13 | 75,114 | +0.13(+0.37%) |
Sep 06, 2024 | 34.14 | 36.63 | 32.47 | 35.00 | 89,332 | +0.62(+1.80%) |
Sep 05, 2024 | 34.84 | 35.89 | 34.07 | 34.38 | 51,174 | -0.12(-0.35%) |
Sep 04, 2024 | 32.32 | 34.70 | 32.15 | 34.50 | 53,618 | +1.68(+5.12%) |
Sep 03, 2024 | 37.10 | 38.00 | 32.62 | 32.82 | 66,064 | -4.60(-12.29%) |
Aug 30, 2024 | 36.90 | 38.17 | 35.91 | 37.42 | 123,190 | +1.02(+2.80%) |
Aug 29, 2024 | 35.91 | 37.42 | 35.02 | 36.40 | 36,819 | +0.65(+1.82%) |
Aug 28, 2024 | 35.50 | 37.42 | 35.27 | 35.75 | 37,354 | -0.19(-0.53%) |
Aug 27, 2024 | 36.59 | 37.59 | 35.07 | 35.94 | 22,414 | -0.81(-2.20%) |
Aug 26, 2024 | 35.50 | 37.86 | 35.50 | 36.75 | 50,360 | +1.81(+5.18%) |
Aug 23, 2024 | 34.46 | 35.96 | 33.88 | 34.94 | 82,930 | +1.13(+3.34%) |
Aug 22, 2024 | 35.69 | 35.69 | 33.05 | 33.81 | 29,628 | -2.03(-5.66%) |
Aug 21, 2024 | 35.95 | 36.75 | 35.17 | 35.84 | 65,041 | +0.14(+0.39%) |
Aug 20, 2024 | 35.01 | 35.73 | 33.92 | 35.70 | 92,230 | -0.11(-0.31%) |
Aug 19, 2024 | 35.50 | 36.38 | 34.00 | 35.81 | 123,713 | +0.79(+2.26%) |
Aug 16, 2024 | 35.57 | 36.78 | 34.52 | 35.02 | 45,202 | -0.60(-1.68%) |
Aug 15, 2024 | 34.34 | 35.95 | 33.02 | 35.62 | 129,434 | +2.05(+6.11%) |
Aug 14, 2024 | 34.18 | 34.69 | 32.82 | 33.57 | 119,529 | -0.61(-1.78%) |
Aug 13, 2024 | 35.23 | 36.41 | 33.91 | 34.18 | 96,108 | -0.51(-1.47%) |
Aug 12, 2024 | 35.12 | 35.76 | 32.25 | 34.69 | 144,766 | -0.90(-2.53%) |
Aug 09, 2024 | 36.20 | 37.74 | 35.50 | 35.59 | 107,518 | -0.96(-2.63%) |
Aug 08, 2024 | 37.03 | 37.05 | 35.47 | 36.55 | 138,100 | +0.26(+0.72%) |
Aug 07, 2024 | 37.94 | 39.40 | 36.02 | 36.29 | 97,602 | -1.58(-4.17%) |
Aug 06, 2024 | 36.69 | 39.74 | 36.69 | 37.87 | 84,114 | +1.07(+2.91%) |
Aug 05, 2024 | 37.75 | 38.72 | 36.24 | 36.80 | 118,792 | -2.75(-6.95%) |
Aug 02, 2024 | 38.56 | 40.42 | 38.56 | 39.55 | 105,080 | -0.96(-2.37%) |