Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 51.23 | 54.92 | 50.85 | 54.75 | 1,305,653 | +3.95(+7.78%) |
Oct 10, 2024 | 50.48 | 51.81 | 49.50 | 50.80 | 795,446 | -0.28(-0.55%) |
Oct 09, 2024 | 52.00 | 52.00 | 50.25 | 51.08 | 1,159,927 | -0.89(-1.71%) |
Oct 08, 2024 | 56.00 | 56.81 | 50.36 | 51.97 | 4,532,246 | +4.34(+9.11%) |
Oct 07, 2024 | 49.34 | 49.34 | 47.43 | 47.63 | 292,031 | -2.00(-4.03%) |
Oct 04, 2024 | 48.89 | 50.27 | 48.89 | 49.63 | 584,379 | +0.68(+1.39%) |
Oct 03, 2024 | 49.02 | 50.01 | 48.77 | 48.95 | 248,573 | -0.73(-1.47%) |
Oct 02, 2024 | 49.43 | 50.60 | 49.30 | 49.68 | 365,846 | +0.05(+0.10%) |
Oct 01, 2024 | 50.49 | 50.49 | 48.86 | 49.63 | 525,899 | -0.86(-1.70%) |
Sep 30, 2024 | 49.28 | 51.08 | 48.54 | 50.49 | 770,104 | +1.36(+2.77%) |
Sep 27, 2024 | 48.93 | 50.64 | 48.93 | 49.13 | 349,429 | +0.36(+0.74%) |
Sep 26, 2024 | 49.25 | 50.26 | 48.55 | 48.77 | 330,812 | -0.01(-0.02%) |
Sep 25, 2024 | 47.12 | 49.74 | 46.84 | 48.78 | 470,240 | +1.90(+4.05%) |
Sep 24, 2024 | 48.88 | 48.89 | 46.31 | 46.88 | 764,821 | -1.26(-2.62%) |
Sep 23, 2024 | 51.65 | 51.81 | 48.09 | 48.14 | 611,599 | -3.47(-6.72%) |
Sep 20, 2024 | 52.73 | 52.85 | 49.69 | 51.61 | 979,955 | -1.12(-2.12%) |
Sep 19, 2024 | 55.00 | 55.56 | 52.61 | 52.73 | 456,946 | -0.82(-1.53%) |
Sep 18, 2024 | 52.68 | 54.50 | 52.29 | 53.55 | 411,981 | +0.63(+1.19%) |
Sep 17, 2024 | 53.41 | 54.37 | 52.03 | 52.92 | 446,732 | +0.13(+0.25%) |
Sep 16, 2024 | 53.05 | 53.15 | 51.50 | 52.79 | 277,479 | -0.05(-0.09%) |
Sep 13, 2024 | 49.73 | 54.09 | 49.70 | 52.84 | 995,938 | +3.23(+6.51%) |
Sep 12, 2024 | 48.54 | 49.97 | 48.38 | 49.61 | 336,917 | +1.03(+2.12%) |
Sep 11, 2024 | 49.29 | 50.52 | 48.57 | 48.58 | 373,487 | -0.85(-1.72%) |
Sep 10, 2024 | 48.56 | 50.25 | 47.91 | 49.43 | 366,820 | +0.68(+1.39%) |
Sep 09, 2024 | 48.96 | 50.01 | 48.05 | 48.75 | 423,042 | +0.21(+0.43%) |
Sep 06, 2024 | 49.92 | 50.33 | 47.86 | 48.54 | 224,625 | -1.38(-2.75%) |
Sep 05, 2024 | 49.26 | 50.81 | 49.18 | 49.91 | 265,412 | +0.12(+0.23%) |
Sep 04, 2024 | 46.99 | 49.85 | 46.46 | 49.80 | 258,791 | +2.53(+5.35%) |
Sep 03, 2024 | 49.60 | 49.61 | 46.87 | 47.27 | 442,425 | -1.68(-3.43%) |
Aug 30, 2024 | 46.40 | 49.13 | 45.90 | 48.95 | 475,543 | +2.39(+5.12%) |
Aug 29, 2024 | 46.86 | 48.17 | 46.47 | 46.56 | 680,937 | -0.46(-0.97%) |
Aug 28, 2024 | 48.92 | 48.92 | 46.68 | 47.02 | 1,392,960 | -2.02(-4.12%) |
Aug 27, 2024 | 47.50 | 51.21 | 46.49 | 49.04 | 2,181,680 | +2.91(+6.31%) |
Aug 26, 2024 | 45.61 | 46.50 | 44.76 | 46.13 | 534,822 | +0.88(+1.94%) |
Aug 23, 2024 | 48.74 | 49.18 | 43.51 | 45.25 | 995,606 | -3.35(-6.89%) |
Aug 22, 2024 | 52.00 | 52.05 | 48.01 | 48.60 | 427,860 | -3.27(-6.30%) |
Aug 21, 2024 | 51.00 | 52.24 | 49.57 | 51.87 | 519,608 | +0.87(+1.71%) |
Aug 20, 2024 | 51.43 | 52.38 | 49.58 | 51.00 | 467,696 | -0.21(-0.41%) |
Aug 19, 2024 | 48.20 | 51.35 | 47.39 | 51.21 | 447,072 | +2.77(+5.72%) |
Aug 16, 2024 | 50.36 | 50.36 | 47.73 | 48.44 | 447,404 | -2.02(-4.00%) |
Aug 15, 2024 | 49.80 | 51.00 | 49.22 | 50.46 | 284,266 | +1.58(+3.23%) |
Aug 14, 2024 | 49.62 | 49.62 | 47.20 | 48.88 | 259,963 | -0.64(-1.29%) |
Aug 13, 2024 | 47.55 | 50.25 | 47.06 | 49.52 | 549,711 | +2.68(+5.72%) |
Aug 12, 2024 | 47.06 | 47.64 | 45.95 | 46.84 | 330,928 | +0.93(+2.03%) |
Aug 09, 2024 | 45.53 | 47.25 | 44.99 | 45.91 | 183,621 | +0.83(+1.84%) |
Aug 08, 2024 | 42.89 | 45.53 | 42.69 | 45.08 | 368,057 | +1.12(+2.55%) |
Aug 07, 2024 | 46.88 | 47.04 | 43.56 | 43.96 | 349,169 | -2.77(-5.93%) |
Aug 06, 2024 | 45.31 | 47.11 | 43.10 | 46.73 | 678,345 | +1.44(+3.18%) |
Aug 05, 2024 | 45.77 | 46.64 | 44.72 | 45.29 | 549,193 | -3.45(-7.08%) |
Aug 02, 2024 | 47.02 | 49.47 | 46.12 | 48.74 | 425,016 | -0.46(-0.93%) |