Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 61.04 | 61.50 | 60.22 | 61.33 | 111,619 | -0.20(-0.33%) |
Oct 10, 2024 | 61.86 | 62.38 | 60.89 | 61.53 | 88,717 | +0.03(+0.05%) |
Oct 09, 2024 | 62.40 | 62.87 | 61.14 | 61.50 | 104,012 | -1.00(-1.60%) |
Oct 08, 2024 | 62.75 | 63.54 | 62.41 | 62.50 | 107,164 | -0.76(-1.20%) |
Oct 07, 2024 | 63.33 | 63.92 | 62.44 | 63.26 | 96,005 | -0.07(-0.11%) |
Oct 04, 2024 | 64.00 | 64.36 | 62.45 | 63.33 | 184,272 | -0.67(-1.05%) |
Oct 03, 2024 | 64.30 | 65.49 | 63.43 | 64.00 | 180,792 | +0.22(+0.34%) |
Oct 02, 2024 | 62.35 | 64.25 | 62.05 | 63.78 | 173,267 | +1.49(+2.39%) |
Oct 01, 2024 | 61.99 | 62.59 | 61.40 | 62.29 | 90,043 | -0.34(-0.54%) |
Sep 30, 2024 | 63.41 | 63.63 | 61.63 | 62.63 | 123,493 | -0.78(-1.23%) |
Sep 27, 2024 | 63.30 | 65.89 | 63.25 | 63.41 | 252,615 | +0.06(+0.09%) |
Sep 26, 2024 | 63.45 | 63.99 | 62.51 | 63.35 | 256,973 | +0.18(+0.28%) |
Sep 25, 2024 | 61.70 | 63.71 | 61.33 | 63.17 | 405,512 | +1.95(+3.19%) |
Sep 24, 2024 | 61.50 | 62.02 | 60.27 | 61.22 | 192,109 | -0.01(-0.02%) |
Sep 23, 2024 | 57.47 | 61.50 | 57.47 | 61.23 | 667,361 | +4.13(+7.23%) |
Sep 20, 2024 | 56.99 | 58.22 | 56.70 | 57.10 | 238,790 | -0.22(-0.38%) |
Sep 19, 2024 | 56.66 | 57.57 | 55.45 | 57.32 | 379,573 | +2.65(+4.85%) |
Sep 18, 2024 | 56.00 | 56.10 | 54.51 | 54.67 | 249,210 | -1.11(-1.99%) |
Sep 17, 2024 | 56.50 | 56.75 | 55.68 | 55.78 | 223,490 | -0.97(-1.71%) |
Sep 16, 2024 | 56.00 | 56.91 | 55.26 | 56.75 | 219,288 | +0.63(+1.12%) |
Sep 13, 2024 | 55.50 | 56.38 | 55.00 | 56.12 | 290,160 | +0.44(+0.79%) |
Sep 12, 2024 | 52.86 | 56.65 | 52.77 | 55.68 | 737,212 | +2.58(+4.86%) |
Sep 11, 2024 | 51.00 | 53.64 | 50.87 | 53.10 | 259,858 | +1.85(+3.61%) |
Sep 10, 2024 | 52.00 | 52.00 | 50.76 | 51.25 | 138,184 | -0.63(-1.21%) |
Sep 09, 2024 | 49.96 | 52.56 | 49.73 | 51.88 | 247,964 | +2.13(+4.28%) |
Sep 06, 2024 | 50.36 | 50.70 | 49.30 | 49.75 | 214,868 | -0.76(-1.50%) |
Sep 05, 2024 | 51.67 | 51.92 | 50.37 | 50.51 | 130,368 | -1.16(-2.25%) |
Sep 04, 2024 | 52.25 | 53.17 | 51.67 | 51.67 | 171,805 | -0.91(-1.73%) |
Sep 03, 2024 | 53.25 | 53.66 | 52.25 | 52.58 | 188,739 | -1.03(-1.92%) |
Aug 30, 2024 | 51.50 | 53.71 | 51.50 | 53.61 | 198,292 | +1.81(+3.49%) |
Aug 29, 2024 | 51.85 | 52.73 | 51.69 | 51.80 | 103,385 | -0.08(-0.15%) |
Aug 28, 2024 | 52.50 | 53.00 | 51.83 | 51.88 | 104,852 | -1.08(-2.04%) |
Aug 27, 2024 | 52.50 | 53.04 | 52.39 | 52.96 | 111,032 | +0.09(+0.17%) |
Aug 26, 2024 | 51.50 | 53.20 | 51.49 | 52.87 | 167,691 | +0.95(+1.83%) |
Aug 23, 2024 | 51.00 | 52.16 | 50.58 | 51.92 | 294,693 | +0.26(+0.50%) |
Aug 22, 2024 | 53.10 | 53.56 | 51.66 | 51.66 | 316,245 | -2.00(-3.73%) |
Aug 21, 2024 | 54.91 | 55.02 | 53.29 | 53.66 | 387,175 | -1.25(-2.28%) |
Aug 20, 2024 | 51.32 | 55.09 | 51.32 | 54.91 | 1,358,496 | +7.56(+15.97%) |
Aug 19, 2024 | 46.14 | 47.64 | 45.87 | 47.35 | 315,711 | +1.49(+3.25%) |
Aug 16, 2024 | 46.38 | 46.58 | 45.78 | 45.86 | 66,467 | -0.52(-1.12%) |
Aug 15, 2024 | 46.05 | 46.62 | 45.94 | 46.38 | 61,060 | +0.67(+1.47%) |
Aug 14, 2024 | 45.59 | 46.54 | 45.40 | 45.71 | 57,196 | +0.24(+0.53%) |
Aug 13, 2024 | 44.84 | 45.91 | 44.84 | 45.47 | 65,340 | +0.48(+1.07%) |
Aug 12, 2024 | 44.65 | 45.31 | 43.38 | 44.99 | 72,852 | +0.64(+1.44%) |
Aug 09, 2024 | 44.32 | 44.80 | 44.17 | 44.35 | 62,640 | -0.12(-0.27%) |
Aug 08, 2024 | 44.04 | 44.84 | 43.51 | 44.47 | 52,233 | +0.43(+0.98%) |
Aug 07, 2024 | 44.01 | 44.58 | 43.55 | 44.04 | 67,037 | +0.44(+1.01%) |
Aug 06, 2024 | 42.70 | 44.49 | 42.56 | 43.60 | 139,942 | +0.59(+1.37%) |
Aug 05, 2024 | 41.72 | 44.05 | 40.77 | 43.01 | 377,836 | -1.84(-4.10%) |
Aug 02, 2024 | 45.05 | 45.05 | 43.70 | 44.85 | 193,244 | -0.90(-1.97%) |