Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 57.85 | 58.40 | 57.26 | 58.31 | 911,635 | +0.75(+1.30%) |
Sep 30, 2024 | 57.87 | 58.10 | 56.96 | 57.56 | 741,244 | -0.45(-0.78%) |
Sep 27, 2024 | 58.09 | 58.40 | 57.37 | 58.01 | 373,392 | +0.18(+0.31%) |
Sep 26, 2024 | 59.38 | 59.53 | 57.59 | 57.83 | 687,193 | -0.66(-1.13%) |
Sep 25, 2024 | 58.63 | 58.90 | 58.09 | 58.49 | 746,537 | -0.19(-0.32%) |
Sep 24, 2024 | 58.48 | 59.05 | 57.98 | 58.68 | 615,482 | +0.08(+0.14%) |
Sep 23, 2024 | 59.01 | 59.61 | 58.37 | 58.60 | 768,679 | -0.12(-0.20%) |
Sep 20, 2024 | 58.94 | 59.51 | 57.88 | 58.72 | 1,745,478 | -0.61(-1.03%) |
Sep 19, 2024 | 59.80 | 60.35 | 58.80 | 59.33 | 1,532,648 | +1.34(+2.31%) |
Sep 18, 2024 | 57.75 | 59.00 | 57.08 | 57.99 | 766,462 | +0.53(+0.92%) |
Sep 17, 2024 | 57.67 | 57.95 | 56.65 | 57.46 | 1,055,588 | +0.28(+0.49%) |
Sep 16, 2024 | 56.60 | 57.93 | 56.29 | 57.18 | 990,916 | +0.74(+1.31%) |
Sep 13, 2024 | 54.52 | 56.82 | 54.06 | 56.44 | 1,311,575 | +2.49(+4.62%) |
Sep 12, 2024 | 51.67 | 54.01 | 51.34 | 53.95 | 1,619,524 | +2.76(+5.39%) |
Sep 11, 2024 | 50.93 | 51.55 | 49.31 | 51.19 | 916,938 | +1.01(+2.01%) |
Sep 10, 2024 | 49.68 | 50.50 | 49.33 | 50.18 | 877,542 | +0.32(+0.64%) |
Sep 09, 2024 | 49.37 | 50.40 | 49.30 | 49.86 | 833,714 | +1.12(+2.30%) |
Sep 06, 2024 | 49.76 | 49.87 | 48.02 | 48.74 | 1,089,337 | -0.91(-1.83%) |
Sep 05, 2024 | 49.88 | 50.01 | 49.30 | 49.65 | 611,492 | +0.13(+0.26%) |
Sep 04, 2024 | 48.82 | 49.92 | 48.82 | 49.52 | 864,809 | +0.69(+1.41%) |
Sep 03, 2024 | 50.02 | 50.30 | 48.60 | 48.83 | 1,622,820 | -1.62(-3.21%) |
Aug 30, 2024 | 49.89 | 50.57 | 49.60 | 50.45 | 544,227 | +0.92(+1.86%) |
Aug 29, 2024 | 50.01 | 50.27 | 49.49 | 49.53 | 631,007 | -0.33(-0.66%) |
Aug 28, 2024 | 50.26 | 51.22 | 49.48 | 49.86 | 710,881 | -0.71(-1.40%) |
Aug 27, 2024 | 50.30 | 50.66 | 50.16 | 50.57 | 310,265 | +0.06(+0.12%) |
Aug 26, 2024 | 50.25 | 50.87 | 50.06 | 50.51 | 563,687 | +0.30(+0.60%) |
Aug 23, 2024 | 49.72 | 50.69 | 49.31 | 50.21 | 537,739 | +0.74(+1.50%) |
Aug 22, 2024 | 49.52 | 49.88 | 49.23 | 49.47 | 958,637 | -0.02(-0.04%) |
Aug 21, 2024 | 48.62 | 49.58 | 48.07 | 49.49 | 890,488 | +0.96(+1.98%) |
Aug 20, 2024 | 48.79 | 49.11 | 48.18 | 48.53 | 786,161 | -0.40(-0.82%) |
Aug 19, 2024 | 48.79 | 49.31 | 48.56 | 48.93 | 629,843 | +0.11(+0.23%) |
Aug 16, 2024 | 48.58 | 49.24 | 47.78 | 48.82 | 429,719 | -0.31(-0.63%) |
Aug 15, 2024 | 48.70 | 49.46 | 48.41 | 49.13 | 581,924 | +1.13(+2.35%) |
Aug 14, 2024 | 47.36 | 48.11 | 46.96 | 48.00 | 559,812 | +0.74(+1.57%) |
Aug 13, 2024 | 45.75 | 47.55 | 45.39 | 47.26 | 844,208 | +1.72(+3.78%) |
Aug 12, 2024 | 46.39 | 47.32 | 45.08 | 45.54 | 717,097 | -0.52(-1.13%) |
Aug 09, 2024 | 45.48 | 46.23 | 45.16 | 46.06 | 863,545 | +0.75(+1.66%) |
Aug 08, 2024 | 44.00 | 45.78 | 43.88 | 45.31 | 815,446 | +1.71(+3.92%) |
Aug 07, 2024 | 44.54 | 46.62 | 43.41 | 43.60 | 1,556,482 | +0.65(+1.51%) |
Aug 06, 2024 | 43.64 | 45.13 | 42.64 | 42.95 | 1,534,617 | -0.01(-0.02%) |
Aug 05, 2024 | 43.19 | 43.19 | 41.17 | 42.96 | 2,922,232 | -2.12(-4.70%) |
Aug 02, 2024 | 47.73 | 48.38 | 44.02 | 45.08 | 1,220,092 | -4.17(-8.47%) |