Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 51.78 | 52.17 | 49.83 | 50.09 | 1,224,574 | -0.60(-1.18%) |
Oct 24, 2024 | 51.13 | 51.55 | 49.86 | 50.69 | 850,738 | +0.30(+0.60%) |
Oct 23, 2024 | 50.95 | 51.45 | 49.10 | 50.39 | 1,294,774 | -1.39(-2.68%) |
Oct 22, 2024 | 51.91 | 52.19 | 51.12 | 51.78 | 883,763 | -0.63(-1.20%) |
Oct 21, 2024 | 54.90 | 55.02 | 51.98 | 52.41 | 790,915 | -2.55(-4.64%) |
Oct 18, 2024 | 55.73 | 56.00 | 54.85 | 54.96 | 612,938 | -0.35(-0.63%) |
Oct 17, 2024 | 55.96 | 56.01 | 54.54 | 55.31 | 675,478 | -0.56(-1.00%) |
Oct 16, 2024 | 54.56 | 56.17 | 54.28 | 55.87 | 744,183 | +2.62(+4.92%) |
Oct 15, 2024 | 52.88 | 55.00 | 52.50 | 53.25 | 1,210,246 | +0.06(+0.11%) |
Oct 14, 2024 | 52.10 | 53.30 | 51.44 | 53.19 | 1,041,495 | +1.17(+2.25%) |
Oct 11, 2024 | 49.00 | 52.24 | 48.95 | 52.02 | 1,223,754 | +2.99(+6.10%) |
Oct 10, 2024 | 48.44 | 49.09 | 47.54 | 49.03 | 1,535,859 | -0.89(-1.78%) |
Oct 09, 2024 | 49.59 | 50.99 | 49.18 | 49.92 | 1,208,950 | +0.31(+0.62%) |
Oct 08, 2024 | 49.66 | 50.15 | 49.04 | 49.61 | 1,109,283 | +0.05(+0.10%) |
Oct 07, 2024 | 50.39 | 50.40 | 48.46 | 49.56 | 1,436,970 | -1.25(-2.46%) |
Oct 04, 2024 | 50.79 | 51.25 | 49.48 | 50.81 | 1,324,153 | +2.09(+4.29%) |
Oct 03, 2024 | 48.77 | 49.44 | 48.04 | 48.72 | 1,000,269 | -1.05(-2.11%) |
Oct 02, 2024 | 49.32 | 50.54 | 48.85 | 49.77 | 804,769 | -0.19(-0.38%) |
Oct 01, 2024 | 51.60 | 51.72 | 48.90 | 49.96 | 1,459,034 | -2.18(-4.18%) |
Sep 30, 2024 | 51.03 | 52.61 | 50.49 | 52.14 | 1,687,681 | +0.40(+0.77%) |
Sep 27, 2024 | 52.17 | 53.32 | 51.23 | 51.74 | 1,076,608 | +1.03(+2.03%) |
Sep 26, 2024 | 51.94 | 52.31 | 50.47 | 50.71 | 1,485,105 | +0.69(+1.38%) |
Sep 25, 2024 | 51.83 | 52.04 | 49.87 | 50.02 | 1,258,014 | -1.80(-3.48%) |
Sep 24, 2024 | 52.17 | 52.44 | 50.77 | 51.82 | 1,524,665 | +0.18(+0.35%) |
Sep 23, 2024 | 52.97 | 53.31 | 51.15 | 51.64 | 1,014,883 | -0.63(-1.20%) |
Sep 20, 2024 | 53.66 | 53.66 | 52.04 | 52.27 | 989,959 | -1.80(-3.34%) |
Sep 19, 2024 | 54.59 | 54.59 | 52.33 | 54.07 | 1,677,662 | +3.18(+6.25%) |
Sep 18, 2024 | 50.80 | 54.69 | 50.05 | 50.90 | 2,962,210 | +0.05(+0.10%) |
Sep 17, 2024 | 50.97 | 52.50 | 50.26 | 50.85 | 1,460,914 | +1.15(+2.31%) |
Sep 16, 2024 | 49.65 | 50.13 | 48.67 | 49.70 | 1,112,500 | +0.55(+1.12%) |
Sep 13, 2024 | 47.35 | 49.39 | 47.30 | 49.15 | 2,554,015 | +3.33(+7.26%) |
Sep 12, 2024 | 44.77 | 46.53 | 43.81 | 45.82 | 1,372,013 | +1.72(+3.91%) |
Sep 11, 2024 | 43.21 | 44.34 | 41.18 | 44.10 | 1,783,627 | +0.34(+0.77%) |
Sep 10, 2024 | 43.99 | 44.10 | 42.20 | 43.76 | 1,480,195 | -0.14(-0.32%) |
Sep 09, 2024 | 43.72 | 44.97 | 43.34 | 43.90 | 1,394,989 | +0.37(+0.85%) |
Sep 06, 2024 | 46.26 | 47.01 | 43.04 | 43.53 | 2,191,985 | -2.72(-5.88%) |
Sep 05, 2024 | 47.29 | 47.61 | 45.56 | 46.25 | 1,208,217 | -0.65(-1.38%) |
Sep 04, 2024 | 46.71 | 48.46 | 46.11 | 46.90 | 1,254,895 | -0.26(-0.55%) |
Sep 03, 2024 | 50.63 | 51.43 | 46.86 | 47.16 | 2,103,123 | -4.84(-9.31%) |
Aug 30, 2024 | 51.71 | 52.23 | 50.18 | 52.00 | 1,067,977 | +0.90(+1.75%) |
Aug 29, 2024 | 51.21 | 52.65 | 50.04 | 51.11 | 1,312,575 | +0.92(+1.83%) |
Aug 28, 2024 | 50.51 | 51.39 | 49.40 | 50.19 | 805,739 | -0.97(-1.89%) |
Aug 27, 2024 | 51.30 | 51.61 | 50.42 | 51.16 | 1,118,963 | -1.17(-2.23%) |
Aug 26, 2024 | 53.50 | 53.82 | 52.17 | 52.32 | 1,291,827 | +0.06(+0.11%) |
Aug 23, 2024 | 48.80 | 52.79 | 48.63 | 52.26 | 2,203,571 | +4.45(+9.32%) |
Aug 22, 2024 | 49.19 | 49.66 | 47.51 | 47.81 | 945,439 | -1.36(-2.76%) |
Aug 21, 2024 | 48.32 | 49.24 | 47.42 | 49.16 | 1,236,429 | +1.83(+3.87%) |
Aug 20, 2024 | 48.82 | 48.87 | 46.87 | 47.33 | 810,577 | -1.67(-3.42%) |
Aug 19, 2024 | 47.54 | 49.06 | 47.45 | 49.00 | 940,893 | +1.74(+3.69%) |
Aug 16, 2024 | 46.55 | 48.25 | 46.45 | 47.26 | 817,655 | +0.32(+0.68%) |
Aug 15, 2024 | 46.46 | 47.65 | 45.64 | 46.94 | 1,362,940 | +3.30(+7.56%) |
Aug 14, 2024 | 44.91 | 44.97 | 43.04 | 43.64 | 1,435,253 | -0.74(-1.66%) |
Aug 13, 2024 | 43.30 | 44.69 | 42.58 | 44.38 | 897,545 | +1.96(+4.63%) |
Aug 12, 2024 | 43.65 | 43.84 | 41.88 | 42.42 | 1,013,959 | -1.13(-2.59%) |
Aug 09, 2024 | 43.95 | 43.96 | 42.62 | 43.54 | 964,450 | -0.33(-0.75%) |
Aug 08, 2024 | 42.40 | 43.92 | 41.66 | 43.87 | 1,677,250 | +2.89(+7.05%) |
Aug 07, 2024 | 44.62 | 44.63 | 40.64 | 40.98 | 1,664,619 | -1.53(-3.61%) |
Aug 06, 2024 | 41.65 | 44.17 | 40.49 | 42.52 | 1,698,928 | +1.30(+3.14%) |
Aug 05, 2024 | 38.27 | 42.76 | 37.52 | 41.22 | 2,558,006 | -4.31(-9.47%) |
Aug 02, 2024 | 45.37 | 47.12 | 44.15 | 45.54 | 3,272,263 | -5.46(-10.71%) |