Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 44.07 | 44.19 | 42.71 | 43.06 | 329,073 | -0.35(-0.81%) |
Oct 03, 2024 | 44.75 | 45.31 | 43.00 | 43.41 | 450,581 | -1.59(-3.53%) |
Oct 02, 2024 | 45.93 | 46.25 | 44.75 | 45.00 | 482,535 | -1.57(-3.37%) |
Oct 01, 2024 | 46.96 | 47.48 | 46.02 | 46.57 | 475,627 | -0.76(-1.61%) |
Sep 30, 2024 | 48.38 | 49.66 | 46.78 | 47.33 | 561,680 | -1.36(-2.79%) |
Sep 27, 2024 | 49.84 | 50.60 | 48.33 | 48.69 | 243,186 | -0.78(-1.58%) |
Sep 26, 2024 | 52.95 | 53.27 | 48.62 | 49.47 | 335,461 | -2.46(-4.74%) |
Sep 25, 2024 | 53.00 | 53.14 | 51.84 | 51.93 | 509,290 | -0.47(-0.90%) |
Sep 24, 2024 | 50.18 | 52.60 | 49.44 | 52.40 | 751,974 | +2.42(+4.84%) |
Sep 23, 2024 | 50.00 | 51.26 | 48.74 | 49.98 | 937,258 | +0.19(+0.38%) |
Sep 20, 2024 | 49.04 | 50.25 | 48.05 | 49.79 | 1,245,907 | +0.76(+1.55%) |
Sep 19, 2024 | 48.34 | 50.69 | 47.56 | 49.03 | 484,557 | +2.59(+5.58%) |
Sep 18, 2024 | 47.51 | 48.33 | 45.67 | 46.44 | 342,620 | -0.86(-1.82%) |
Sep 17, 2024 | 48.73 | 49.20 | 47.25 | 47.30 | 327,736 | -1.18(-2.43%) |
Sep 16, 2024 | 46.42 | 49.15 | 46.00 | 48.48 | 429,407 | +2.40(+5.21%) |
Sep 13, 2024 | 45.07 | 46.47 | 44.52 | 46.08 | 381,224 | +1.36(+3.04%) |
Sep 12, 2024 | 44.70 | 46.02 | 44.20 | 44.72 | 251,621 | -0.05(-0.11%) |
Sep 11, 2024 | 46.49 | 46.90 | 44.65 | 44.77 | 362,957 | -2.11(-4.50%) |
Sep 10, 2024 | 46.56 | 46.93 | 44.95 | 46.88 | 220,688 | +0.64(+1.38%) |
Sep 09, 2024 | 46.06 | 47.02 | 45.66 | 46.24 | 298,864 | +0.84(+1.85%) |
Sep 06, 2024 | 47.04 | 48.53 | 43.90 | 45.40 | 276,784 | -1.20(-2.58%) |
Sep 05, 2024 | 46.29 | 46.69 | 45.34 | 46.60 | 263,845 | +0.43(+0.93%) |
Sep 04, 2024 | 45.92 | 47.10 | 45.39 | 46.17 | 190,315 | -0.15(-0.32%) |
Sep 03, 2024 | 47.70 | 48.84 | 46.26 | 46.32 | 312,433 | -2.04(-4.22%) |
Aug 30, 2024 | 48.50 | 49.22 | 47.41 | 48.36 | 622,969 | +0.11(+0.23%) |
Aug 29, 2024 | 48.76 | 49.89 | 48.10 | 48.25 | 258,298 | -0.27(-0.56%) |
Aug 28, 2024 | 48.86 | 49.96 | 47.88 | 48.52 | 191,178 | -0.42(-0.86%) |
Aug 27, 2024 | 49.06 | 49.43 | 48.20 | 48.94 | 236,609 | -0.81(-1.63%) |
Aug 26, 2024 | 49.58 | 50.19 | 48.14 | 49.75 | 530,155 | +1.97(+4.12%) |
Aug 23, 2024 | 46.49 | 47.87 | 45.81 | 47.78 | 709,858 | +1.93(+4.21%) |
Aug 22, 2024 | 48.60 | 48.60 | 45.02 | 45.85 | 392,749 | -2.70(-5.56%) |
Aug 21, 2024 | 46.92 | 49.06 | 46.51 | 48.55 | 670,138 | +2.05(+4.41%) |
Aug 20, 2024 | 46.98 | 47.58 | 44.27 | 46.50 | 1,204,488 | +1.95(+4.38%) |
Aug 19, 2024 | 43.85 | 45.21 | 43.15 | 44.55 | 307,097 | +0.75(+1.71%) |
Aug 16, 2024 | 43.97 | 44.75 | 43.00 | 43.80 | 296,695 | -0.24(-0.54%) |
Aug 15, 2024 | 43.95 | 45.03 | 42.91 | 44.04 | 258,259 | +1.51(+3.55%) |
Aug 14, 2024 | 43.43 | 43.43 | 41.23 | 42.53 | 265,513 | -0.47(-1.09%) |
Aug 13, 2024 | 42.95 | 43.37 | 42.02 | 43.00 | 283,073 | +0.50(+1.18%) |
Aug 12, 2024 | 41.04 | 42.96 | 40.31 | 42.50 | 392,267 | +1.06(+2.56%) |
Aug 09, 2024 | 42.33 | 42.80 | 41.04 | 41.44 | 296,304 | -0.57(-1.36%) |
Aug 08, 2024 | 40.77 | 42.25 | 39.06 | 42.01 | 313,125 | +1.70(+4.22%) |
Aug 07, 2024 | 45.46 | 45.46 | 39.80 | 40.31 | 443,575 | -1.11(-2.68%) |
Aug 06, 2024 | 39.94 | 42.09 | 38.96 | 41.42 | 372,810 | +1.97(+4.99%) |
Aug 05, 2024 | 38.89 | 41.40 | 38.16 | 39.45 | 456,978 | -2.59(-6.16%) |
Aug 02, 2024 | 41.91 | 42.76 | 40.05 | 42.04 | 690,263 | -2.45(-5.51%) |