Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 55.00 | 56.06 | 54.22 | 54.22 | 10,328 | -1.28(-2.31%) |
Oct 01, 2024 | 58.73 | 58.73 | 55.50 | 55.50 | 7,201 | -3.25(-5.53%) |
Sep 30, 2024 | 56.96 | 58.96 | 56.75 | 58.75 | 25,523 | +2.35(+4.17%) |
Sep 27, 2024 | 56.35 | 56.94 | 55.05 | 56.40 | 17,031 | +1.18(+2.14%) |
Sep 26, 2024 | 55.20 | 56.21 | 54.80 | 55.22 | 8,221 | +1.52(+2.83%) |
Sep 25, 2024 | 53.15 | 54.16 | 53.00 | 53.70 | 7,492 | -1.55(-2.81%) |
Sep 24, 2024 | 53.39 | 55.25 | 52.45 | 55.25 | 18,104 | +1.85(+3.46%) |
Sep 23, 2024 | 55.98 | 56.37 | 52.09 | 53.40 | 35,060 | -1.97(-3.56%) |
Sep 20, 2024 | 56.20 | 56.97 | 53.99 | 55.37 | 47,746 | -2.54(-4.39%) |
Sep 19, 2024 | 57.58 | 57.99 | 56.00 | 57.91 | 7,332 | +1.91(+3.41%) |
Sep 18, 2024 | 55.30 | 56.72 | 55.30 | 56.00 | 7,877 | +0.70(+1.27%) |
Sep 17, 2024 | 55.59 | 56.00 | 54.69 | 55.30 | 10,257 | +0.53(+0.97%) |
Sep 16, 2024 | 54.62 | 56.51 | 54.62 | 54.77 | 14,498 | -1.23(-2.20%) |
Sep 13, 2024 | 55.00 | 57.11 | 55.00 | 56.00 | 6,951 | +1.50(+2.75%) |
Sep 12, 2024 | 50.75 | 54.50 | 50.75 | 54.50 | 19,324 | +3.36(+6.57%) |
Sep 11, 2024 | 50.45 | 51.78 | 49.83 | 51.14 | 22,405 | -1.52(-2.89%) |
Sep 10, 2024 | 53.09 | 53.44 | 51.99 | 52.66 | 12,876 | -1.59(-2.93%) |
Sep 09, 2024 | 53.39 | 54.25 | 53.05 | 54.25 | 3,737 | +1.95(+3.73%) |
Sep 06, 2024 | 52.49 | 52.54 | 52.03 | 52.30 | 2,214 | -0.11(-0.21%) |
Sep 05, 2024 | 50.22 | 52.41 | 50.00 | 52.41 | 8,507 | +2.19(+4.36%) |
Sep 04, 2024 | 50.69 | 51.98 | 50.22 | 50.22 | 13,238 | -0.98(-1.91%) |
Sep 03, 2024 | 54.95 | 55.09 | 51.20 | 51.20 | 4,345 | -5.70(-10.02%) |
Aug 30, 2024 | 57.00 | 57.92 | 54.77 | 56.90 | 4,213 | -0.07(-0.12%) |
Aug 29, 2024 | 53.16 | 56.97 | 53.16 | 56.97 | 3,434 | +4.48(+8.53%) |
Aug 28, 2024 | 52.62 | 53.50 | 51.57 | 52.49 | 8,191 | -1.03(-1.92%) |
Aug 27, 2024 | 54.12 | 55.41 | 53.17 | 53.52 | 3,931 | -1.48(-2.69%) |
Aug 26, 2024 | 56.47 | 56.47 | 55.00 | 55.00 | 3,689 | -0.36(-0.65%) |
Aug 23, 2024 | 50.13 | 55.36 | 50.00 | 55.36 | 8,664 | +6.36(+12.98%) |
Aug 22, 2024 | 47.95 | 49.00 | 47.95 | 49.00 | 3,092 | +1.02(+2.13%) |
Aug 21, 2024 | 47.34 | 47.98 | 47.34 | 47.98 | 2,970 | -0.96(-1.96%) |
Aug 20, 2024 | 49.30 | 49.30 | 48.88 | 48.94 | 2,633 | -1.56(-3.09%) |
Aug 19, 2024 | 50.24 | 50.50 | 49.11 | 50.50 | 4,148 | +1.19(+2.41%) |
Aug 16, 2024 | 47.94 | 49.31 | 47.94 | 49.31 | 2,435 | +1.31(+2.73%) |
Aug 15, 2024 | 45.98 | 48.00 | 45.98 | 48.00 | 5,511 | +3.45(+7.74%) |
Aug 14, 2024 | 43.84 | 44.55 | 43.84 | 44.55 | 2,750 | +0.49(+1.11%) |
Aug 13, 2024 | 43.80 | 44.41 | 43.63 | 44.06 | 9,047 | +0.24(+0.55%) |
Aug 12, 2024 | 44.79 | 46.15 | 43.39 | 43.82 | 27,024 | -1.23(-2.73%) |
Aug 09, 2024 | 45.30 | 46.34 | 44.14 | 45.05 | 12,503 | -1.41(-3.03%) |
Aug 08, 2024 | 44.37 | 46.46 | 44.37 | 46.46 | 3,189 | +2.46(+5.59%) |
Aug 07, 2024 | 44.51 | 45.75 | 42.34 | 44.00 | 34,801 | -0.43(-0.97%) |
Aug 06, 2024 | 42.15 | 44.43 | 41.72 | 44.43 | 5,404 | +2.31(+5.48%) |
Aug 05, 2024 | 43.21 | 43.22 | 41.20 | 42.12 | 13,108 | -5.48(-11.51%) |
Aug 02, 2024 | 48.85 | 48.85 | 47.36 | 47.60 | 9,696 | -3.03(-5.98%) |