Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 52.49 | 52.88 | 51.82 | 51.85 | 213,881 | -0.07(-0.13%) |
Oct 03, 2024 | 52.28 | 52.48 | 51.49 | 51.92 | 227,065 | -0.59(-1.12%) |
Oct 02, 2024 | 51.72 | 52.89 | 51.72 | 52.51 | 238,079 | +0.94(+1.82%) |
Oct 01, 2024 | 51.20 | 52.10 | 50.86 | 51.57 | 541,518 | +0.24(+0.47%) |
Sep 30, 2024 | 50.29 | 51.45 | 50.08 | 51.33 | 345,673 | +1.24(+2.48%) |
Sep 27, 2024 | 50.52 | 50.86 | 49.70 | 50.09 | 354,067 | -0.32(-0.63%) |
Sep 26, 2024 | 48.68 | 50.78 | 48.63 | 50.41 | 1,296,494 | +2.17(+4.50%) |
Sep 25, 2024 | 46.24 | 48.42 | 44.88 | 48.24 | 1,069,442 | +1.43(+3.05%) |
Sep 24, 2024 | 43.41 | 47.09 | 43.41 | 46.81 | 835,543 | +3.50(+8.08%) |
Sep 23, 2024 | 43.09 | 43.56 | 42.99 | 43.31 | 167,588 | +0.30(+0.70%) |
Sep 20, 2024 | 43.30 | 43.36 | 42.62 | 43.01 | 240,159 | -0.29(-0.67%) |
Sep 19, 2024 | 43.37 | 43.92 | 43.09 | 43.30 | 196,939 | +0.73(+1.71%) |
Sep 18, 2024 | 42.47 | 43.30 | 42.15 | 42.57 | 205,824 | +0.09(+0.21%) |
Sep 17, 2024 | 41.97 | 42.64 | 41.89 | 42.48 | 156,662 | +0.82(+1.97%) |
Sep 16, 2024 | 40.64 | 42.05 | 40.64 | 41.66 | 253,804 | +0.99(+2.43%) |
Sep 13, 2024 | 40.27 | 40.79 | 40.27 | 40.67 | 159,376 | +0.65(+1.62%) |
Sep 12, 2024 | 39.92 | 40.47 | 39.73 | 40.02 | 239,461 | -0.11(-0.27%) |
Sep 11, 2024 | 39.86 | 40.69 | 39.25 | 40.13 | 192,096 | +0.41(+1.03%) |
Sep 10, 2024 | 39.49 | 39.75 | 38.57 | 39.72 | 212,337 | +0.58(+1.48%) |
Sep 09, 2024 | 38.78 | 39.77 | 38.78 | 39.14 | 265,490 | +0.56(+1.45%) |
Sep 06, 2024 | 38.89 | 39.19 | 37.76 | 38.58 | 190,089 | -0.39(-1.00%) |
Sep 05, 2024 | 39.07 | 39.40 | 38.49 | 38.97 | 190,875 | -0.22(-0.56%) |
Sep 04, 2024 | 39.26 | 39.62 | 38.99 | 39.19 | 107,065 | -0.09(-0.23%) |
Sep 03, 2024 | 40.13 | 40.47 | 38.97 | 39.28 | 135,032 | -1.09(-2.70%) |
Aug 30, 2024 | 40.50 | 40.67 | 40.05 | 40.37 | 277,588 | +0.15(+0.37%) |
Aug 29, 2024 | 40.70 | 41.56 | 40.15 | 40.22 | 149,697 | -0.24(-0.59%) |
Aug 28, 2024 | 40.12 | 40.50 | 40.11 | 40.46 | 87,259 | +0.27(+0.67%) |
Aug 27, 2024 | 39.70 | 40.46 | 39.62 | 40.19 | 140,955 | +0.49(+1.23%) |
Aug 26, 2024 | 39.61 | 39.81 | 39.14 | 39.70 | 114,532 | +0.09(+0.23%) |
Aug 23, 2024 | 39.48 | 39.90 | 39.43 | 39.61 | 103,163 | +0.42(+1.07%) |
Aug 22, 2024 | 39.83 | 40.09 | 39.12 | 39.19 | 184,232 | -0.80(-2.00%) |
Aug 21, 2024 | 40.25 | 40.34 | 39.83 | 39.99 | 119,676 | +0.01(+0.03%) |
Aug 20, 2024 | 40.06 | 40.15 | 39.87 | 39.98 | 150,947 | -0.19(-0.47%) |
Aug 19, 2024 | 39.49 | 40.41 | 39.49 | 40.17 | 87,605 | +0.71(+1.80%) |
Aug 16, 2024 | 39.38 | 39.67 | 39.11 | 39.46 | 142,341 | +0.08(+0.20%) |
Aug 15, 2024 | 38.70 | 39.94 | 38.70 | 39.38 | 223,060 | +0.77(+1.99%) |
Aug 14, 2024 | 37.89 | 39.29 | 37.89 | 38.61 | 139,161 | +0.51(+1.34%) |
Aug 13, 2024 | 38.07 | 38.55 | 37.85 | 38.10 | 97,139 | +0.14(+0.37%) |
Aug 12, 2024 | 38.14 | 38.18 | 37.73 | 37.96 | 91,433 | -0.19(-0.50%) |
Aug 09, 2024 | 37.85 | 38.18 | 37.28 | 38.15 | 84,135 | +0.34(+0.90%) |
Aug 08, 2024 | 36.95 | 37.82 | 36.85 | 37.81 | 273,717 | +0.68(+1.83%) |
Aug 07, 2024 | 37.92 | 38.17 | 37.00 | 37.13 | 164,843 | -0.28(-0.75%) |
Aug 06, 2024 | 36.56 | 37.71 | 36.56 | 37.41 | 269,799 | +1.07(+2.94%) |
Aug 05, 2024 | 35.40 | 36.35 | 35.26 | 36.34 | 515,456 | -0.83(-2.23%) |
Aug 02, 2024 | 36.52 | 37.24 | 35.38 | 37.17 | 504,190 | -0.07(-0.19%) |