Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 45.15 | 46.54 | 44.87 | 46.37 | 931,357 | +2.19(+4.96%) |
Oct 17, 2024 | 45.52 | 45.52 | 42.62 | 44.18 | 2,111,953 | -5.51(-11.09%) |
Oct 16, 2024 | 49.57 | 50.50 | 49.32 | 49.69 | 489,746 | +0.32(+0.65%) |
Oct 15, 2024 | 48.17 | 50.66 | 48.17 | 49.37 | 526,301 | +0.61(+1.25%) |
Oct 14, 2024 | 47.38 | 49.27 | 47.02 | 48.76 | 603,669 | +1.12(+2.35%) |
Oct 11, 2024 | 47.55 | 48.23 | 47.21 | 47.64 | 343,276 | +0.29(+0.61%) |
Oct 10, 2024 | 47.28 | 47.71 | 46.64 | 47.35 | 544,454 | -0.44(-0.92%) |
Oct 09, 2024 | 48.37 | 48.86 | 47.61 | 47.79 | 301,429 | -0.49(-1.01%) |
Oct 08, 2024 | 49.28 | 49.28 | 47.88 | 48.28 | 490,481 | -0.64(-1.31%) |
Oct 07, 2024 | 48.76 | 49.29 | 48.41 | 48.92 | 615,116 | -0.08(-0.16%) |
Oct 04, 2024 | 50.94 | 51.25 | 48.98 | 49.00 | 299,494 | -1.04(-2.08%) |
Oct 03, 2024 | 49.78 | 50.23 | 49.20 | 50.04 | 388,878 | -0.01(-0.02%) |
Oct 02, 2024 | 50.85 | 51.51 | 49.85 | 50.05 | 381,818 | -0.94(-1.84%) |
Oct 01, 2024 | 52.46 | 52.70 | 50.98 | 50.99 | 402,762 | -1.72(-3.26%) |
Sep 30, 2024 | 51.88 | 52.84 | 51.88 | 52.71 | 629,063 | +0.68(+1.31%) |
Sep 27, 2024 | 52.90 | 53.14 | 51.88 | 52.03 | 335,071 | -0.15(-0.29%) |
Sep 26, 2024 | 53.30 | 53.56 | 52.00 | 52.18 | 453,317 | -0.35(-0.67%) |
Sep 25, 2024 | 54.00 | 54.40 | 52.44 | 52.53 | 347,295 | -1.69(-3.12%) |
Sep 24, 2024 | 53.86 | 54.29 | 53.18 | 54.22 | 467,630 | +0.41(+0.76%) |
Sep 23, 2024 | 54.73 | 54.98 | 53.41 | 53.81 | 356,207 | -0.83(-1.52%) |
Sep 20, 2024 | 56.33 | 56.33 | 54.44 | 54.64 | 687,309 | -0.90(-1.62%) |
Sep 19, 2024 | 56.19 | 56.19 | 54.80 | 55.54 | 402,585 | +0.42(+0.76%) |
Sep 18, 2024 | 55.70 | 56.13 | 54.50 | 55.12 | 292,565 | -0.58(-1.04%) |
Sep 17, 2024 | 57.90 | 57.90 | 55.58 | 55.70 | 389,605 | -1.44(-2.52%) |
Sep 16, 2024 | 57.81 | 58.30 | 56.94 | 57.14 | 201,171 | -0.36(-0.63%) |
Sep 13, 2024 | 56.97 | 57.91 | 56.38 | 57.50 | 174,651 | +1.28(+2.28%) |
Sep 12, 2024 | 55.80 | 56.42 | 55.22 | 56.22 | 186,078 | +0.84(+1.52%) |
Sep 11, 2024 | 54.76 | 55.42 | 54.22 | 55.38 | 348,128 | +0.18(+0.33%) |
Sep 10, 2024 | 55.91 | 57.18 | 54.20 | 55.20 | 411,667 | -0.77(-1.38%) |
Sep 09, 2024 | 57.17 | 57.68 | 55.87 | 55.97 | 291,228 | -0.92(-1.62%) |
Sep 06, 2024 | 56.93 | 57.88 | 55.95 | 56.89 | 285,872 | +0.54(+0.96%) |
Sep 05, 2024 | 57.43 | 57.43 | 56.28 | 56.35 | 433,508 | -0.90(-1.57%) |
Sep 04, 2024 | 57.33 | 58.25 | 57.09 | 57.25 | 186,914 | -0.54(-0.93%) |
Sep 03, 2024 | 58.30 | 58.74 | 57.53 | 57.79 | 264,036 | -1.41(-2.38%) |
Aug 30, 2024 | 59.55 | 59.75 | 58.61 | 59.20 | 270,745 | -0.09(-0.15%) |
Aug 29, 2024 | 59.63 | 60.75 | 58.69 | 59.29 | 239,999 | -0.01(-0.02%) |
Aug 28, 2024 | 60.37 | 61.34 | 58.98 | 59.30 | 473,828 | -1.24(-2.05%) |
Aug 27, 2024 | 59.77 | 60.63 | 59.24 | 60.54 | 167,181 | +0.46(+0.77%) |
Aug 26, 2024 | 61.55 | 61.73 | 60.05 | 60.08 | 202,237 | -1.03(-1.69%) |
Aug 23, 2024 | 60.09 | 61.21 | 59.18 | 61.11 | 364,424 | +1.43(+2.40%) |
Aug 22, 2024 | 59.98 | 59.98 | 58.98 | 59.68 | 203,886 | -0.18(-0.30%) |
Aug 21, 2024 | 60.27 | 60.35 | 59.49 | 59.86 | 379,870 | -0.05(-0.08%) |
Aug 20, 2024 | 60.50 | 60.84 | 59.64 | 59.91 | 287,351 | -0.61(-1.01%) |
Aug 19, 2024 | 59.85 | 60.99 | 59.85 | 60.52 | 245,801 | +1.02(+1.71%) |
Aug 16, 2024 | 59.20 | 59.77 | 58.17 | 59.50 | 241,024 | +0.20(+0.34%) |
Aug 15, 2024 | 58.70 | 60.00 | 58.55 | 59.30 | 367,090 | +0.83(+1.42%) |
Aug 14, 2024 | 58.18 | 59.03 | 57.71 | 58.47 | 294,485 | +0.54(+0.93%) |
Aug 13, 2024 | 56.95 | 58.02 | 56.74 | 57.93 | 423,359 | +1.63(+2.90%) |
Aug 12, 2024 | 57.20 | 57.27 | 56.22 | 56.30 | 198,676 | -0.93(-1.63%) |
Aug 09, 2024 | 56.28 | 57.35 | 56.10 | 57.23 | 248,561 | +0.63(+1.11%) |
Aug 08, 2024 | 54.92 | 56.63 | 54.83 | 56.60 | 447,050 | +1.75(+3.19%) |
Aug 07, 2024 | 56.41 | 57.00 | 54.70 | 54.85 | 355,733 | -1.14(-2.04%) |
Aug 06, 2024 | 55.92 | 56.84 | 55.35 | 55.99 | 285,232 | +0.03(+0.05%) |
Aug 05, 2024 | 55.25 | 56.47 | 54.57 | 55.96 | 320,468 | -1.66(-2.88%) |
Aug 02, 2024 | 56.93 | 57.98 | 56.13 | 57.62 | 339,123 | -0.94(-1.61%) |