Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 45.42 | 49.54 | 45.30 | 48.82 | 884,988 | +2.84(+6.18%) |
Oct 10, 2024 | 48.90 | 48.90 | 45.76 | 45.98 | 732,099 | -2.35(-4.86%) |
Oct 09, 2024 | 48.08 | 49.54 | 47.40 | 48.33 | 839,064 | +0.25(+0.52%) |
Oct 08, 2024 | 50.92 | 50.94 | 47.34 | 48.08 | 1,145,408 | -2.47(-4.89%) |
Oct 07, 2024 | 53.00 | 53.02 | 50.04 | 50.55 | 633,928 | -2.39(-4.51%) |
Oct 04, 2024 | 50.38 | 54.50 | 49.59 | 52.94 | 1,055,544 | +3.98(+8.13%) |
Oct 03, 2024 | 52.35 | 52.91 | 48.10 | 48.96 | 1,421,175 | -2.29(-4.47%) |
Oct 02, 2024 | 52.50 | 52.54 | 50.27 | 51.25 | 534,480 | -1.82(-3.43%) |
Oct 01, 2024 | 56.71 | 57.02 | 51.76 | 53.07 | 1,011,980 | -3.53(-6.24%) |
Sep 30, 2024 | 53.76 | 56.78 | 52.39 | 56.60 | 738,980 | +2.76(+5.13%) |
Sep 27, 2024 | 53.00 | 54.48 | 51.53 | 53.84 | 755,580 | +1.97(+3.80%) |
Sep 26, 2024 | 50.33 | 52.75 | 49.95 | 51.87 | 762,870 | +2.72(+5.53%) |
Sep 25, 2024 | 51.00 | 51.63 | 48.81 | 49.15 | 981,918 | -2.07(-4.04%) |
Sep 24, 2024 | 55.45 | 55.97 | 50.50 | 51.22 | 1,392,684 | -4.14(-7.48%) |
Sep 23, 2024 | 54.56 | 57.50 | 52.50 | 55.36 | 917,008 | +0.93(+1.71%) |
Sep 20, 2024 | 51.35 | 54.90 | 49.74 | 54.43 | 1,691,898 | +4.34(+8.66%) |
Sep 19, 2024 | 53.91 | 54.61 | 49.89 | 50.09 | 1,053,920 | -1.22(-2.38%) |
Sep 18, 2024 | 50.00 | 53.80 | 48.57 | 51.31 | 1,013,030 | +2.08(+4.23%) |
Sep 17, 2024 | 55.61 | 55.66 | 48.32 | 49.23 | 1,999,357 | -5.44(-9.95%) |
Sep 16, 2024 | 48.40 | 54.90 | 47.05 | 54.67 | 1,358,398 | +5.29(+10.71%) |
Sep 13, 2024 | 46.07 | 49.45 | 45.60 | 49.38 | 929,541 | +3.93(+8.65%) |
Sep 12, 2024 | 46.49 | 50.95 | 44.65 | 45.45 | 1,418,278 | -1.04(-2.24%) |
Sep 11, 2024 | 45.52 | 47.00 | 43.33 | 46.49 | 1,098,651 | +1.44(+3.20%) |
Sep 10, 2024 | 47.27 | 47.50 | 43.41 | 45.05 | 941,580 | -2.22(-4.70%) |
Sep 09, 2024 | 51.94 | 51.94 | 43.91 | 47.27 | 1,579,369 | -2.92(-5.82%) |
Sep 06, 2024 | 55.35 | 56.28 | 47.04 | 50.19 | 1,465,269 | -5.44(-9.78%) |
Sep 05, 2024 | 54.31 | 60.17 | 53.81 | 55.63 | 949,205 | +1.90(+3.53%) |
Sep 04, 2024 | 52.00 | 55.73 | 50.63 | 53.73 | 797,109 | +1.64(+3.16%) |
Sep 03, 2024 | 59.05 | 62.20 | 51.56 | 52.09 | 1,082,552 | -7.29(-12.28%) |
Aug 30, 2024 | 57.91 | 59.73 | 56.70 | 59.38 | 715,263 | +1.47(+2.54%) |
Aug 29, 2024 | 61.20 | 62.35 | 55.66 | 57.91 | 1,192,087 | -1.32(-2.23%) |
Aug 28, 2024 | 68.47 | 68.99 | 58.60 | 59.23 | 1,227,103 | -9.24(-13.49%) |
Aug 27, 2024 | 60.51 | 72.45 | 60.51 | 68.47 | 1,448,612 | +7.96(+13.15%) |
Aug 26, 2024 | 66.90 | 67.65 | 58.00 | 60.51 | 1,042,630 | -4.44(-6.84%) |
Aug 23, 2024 | 66.47 | 68.08 | 63.11 | 64.95 | 990,747 | +0.42(+0.65%) |
Aug 22, 2024 | 72.35 | 77.00 | 61.02 | 64.53 | 2,161,389 | -6.94(-9.71%) |
Aug 21, 2024 | 60.00 | 72.77 | 60.00 | 71.47 | 1,762,197 | +12.76(+21.73%) |
Aug 20, 2024 | 58.00 | 74.83 | 56.94 | 58.71 | 3,133,171 | +1.10(+1.91%) |
Aug 19, 2024 | 52.10 | 59.08 | 50.01 | 57.61 | 1,424,254 | +6.73(+13.23%) |
Aug 16, 2024 | 47.00 | 52.82 | 46.60 | 50.88 | 1,306,952 | +3.68(+7.80%) |
Aug 15, 2024 | 43.76 | 47.81 | 43.75 | 47.20 | 717,554 | +4.30(+10.02%) |
Aug 14, 2024 | 42.70 | 43.84 | 41.19 | 42.90 | 606,047 | +0.25(+0.59%) |
Aug 13, 2024 | 39.43 | 43.76 | 38.94 | 42.65 | 718,576 | +3.97(+10.26%) |
Aug 12, 2024 | 38.86 | 39.75 | 38.16 | 38.68 | 372,948 | -0.07(-0.18%) |
Aug 09, 2024 | 39.00 | 39.78 | 38.57 | 38.75 | 336,760 | -0.18(-0.46%) |
Aug 08, 2024 | 40.71 | 40.71 | 36.80 | 38.93 | 686,182 | +0.11(+0.28%) |
Aug 07, 2024 | 39.91 | 40.93 | 38.55 | 38.82 | 1,209,429 | -1.83(-4.50%) |
Aug 06, 2024 | 41.51 | 41.99 | 38.00 | 40.65 | 999,501 | +2.43(+6.36%) |
Aug 05, 2024 | 32.82 | 38.83 | 32.80 | 38.22 | 1,005,545 | -0.83(-2.11%) |
Aug 02, 2024 | 38.00 | 39.48 | 36.11 | 39.05 | 680,750 | -0.23(-0.60%) |