Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 53.61 | 53.91 | 52.88 | 53.13 | 812,239 | -0.74(-1.37%) |
Sep 30, 2024 | 53.03 | 54.51 | 53.03 | 53.87 | 1,048,929 | +0.93(+1.76%) |
Sep 27, 2024 | 51.83 | 54.00 | 51.50 | 52.94 | 1,321,771 | +1.81(+3.55%) |
Sep 26, 2024 | 50.35 | 51.24 | 50.06 | 51.12 | 794,213 | +1.48(+2.99%) |
Sep 25, 2024 | 50.74 | 50.77 | 49.57 | 49.64 | 683,490 | -1.21(-2.38%) |
Sep 24, 2024 | 50.47 | 52.28 | 50.47 | 50.85 | 637,871 | +0.45(+0.89%) |
Sep 23, 2024 | 50.21 | 51.08 | 49.83 | 50.40 | 720,119 | +0.30(+0.60%) |
Sep 20, 2024 | 51.50 | 51.66 | 50.05 | 50.10 | 1,323,690 | -1.58(-3.06%) |
Sep 19, 2024 | 53.39 | 53.39 | 51.48 | 51.68 | 894,525 | -0.57(-1.09%) |
Sep 18, 2024 | 52.71 | 53.73 | 52.09 | 52.25 | 890,330 | -0.31(-0.59%) |
Sep 17, 2024 | 50.96 | 53.14 | 50.80 | 52.56 | 1,224,176 | +1.76(+3.46%) |
Sep 16, 2024 | 49.85 | 51.41 | 49.85 | 50.80 | 835,631 | +1.20(+2.42%) |
Sep 13, 2024 | 49.22 | 50.33 | 48.89 | 49.60 | 914,536 | +0.60(+1.22%) |
Sep 12, 2024 | 48.97 | 49.30 | 48.10 | 49.00 | 633,458 | +0.27(+0.55%) |
Sep 11, 2024 | 48.28 | 48.85 | 47.50 | 48.73 | 625,276 | +0.49(+1.02%) |
Sep 10, 2024 | 47.33 | 48.27 | 46.90 | 48.24 | 592,880 | +0.83(+1.75%) |
Sep 09, 2024 | 46.76 | 48.91 | 46.37 | 47.41 | 854,524 | +0.48(+1.02%) |
Sep 06, 2024 | 47.51 | 48.74 | 46.71 | 46.93 | 913,944 | -0.64(-1.35%) |
Sep 05, 2024 | 49.81 | 49.92 | 47.41 | 47.57 | 802,314 | -2.10(-4.23%) |
Sep 04, 2024 | 47.53 | 49.74 | 47.25 | 49.67 | 1,066,029 | +1.91(+4.00%) |
Sep 03, 2024 | 46.92 | 49.08 | 46.92 | 47.76 | 1,175,904 | +0.39(+0.82%) |
Aug 30, 2024 | 47.35 | 47.77 | 47.05 | 47.37 | 745,649 | +0.28(+0.59%) |
Aug 29, 2024 | 48.04 | 48.20 | 46.70 | 47.09 | 920,491 | -0.91(-1.90%) |
Aug 28, 2024 | 48.34 | 48.87 | 47.81 | 48.00 | 754,415 | -0.17(-0.35%) |
Aug 27, 2024 | 48.13 | 48.40 | 47.11 | 48.17 | 1,039,199 | -0.43(-0.88%) |
Aug 26, 2024 | 45.98 | 50.44 | 45.80 | 48.60 | 2,666,052 | +2.67(+5.81%) |
Aug 23, 2024 | 45.53 | 46.10 | 44.84 | 45.93 | 786,164 | +0.85(+1.89%) |
Aug 22, 2024 | 46.76 | 46.86 | 44.99 | 45.08 | 794,859 | -1.51(-3.24%) |
Aug 21, 2024 | 46.69 | 47.32 | 46.49 | 46.59 | 629,575 | +0.01(+0.02%) |
Aug 20, 2024 | 46.10 | 47.36 | 46.10 | 46.58 | 664,481 | +0.11(+0.24%) |
Aug 19, 2024 | 46.06 | 46.71 | 45.74 | 46.47 | 993,610 | +0.21(+0.45%) |
Aug 16, 2024 | 46.58 | 46.81 | 45.95 | 46.26 | 916,112 | -0.60(-1.28%) |
Aug 15, 2024 | 46.02 | 47.21 | 45.88 | 46.86 | 1,071,270 | +1.97(+4.39%) |
Aug 14, 2024 | 46.33 | 46.37 | 44.51 | 44.89 | 896,897 | -1.50(-3.23%) |
Aug 13, 2024 | 46.35 | 46.61 | 45.20 | 46.39 | 1,140,974 | +0.39(+0.85%) |
Aug 12, 2024 | 45.00 | 47.10 | 44.95 | 46.00 | 1,730,263 | +1.14(+2.54%) |
Aug 09, 2024 | 43.21 | 45.31 | 42.24 | 44.86 | 1,476,925 | +1.63(+3.77%) |
Aug 08, 2024 | 42.98 | 45.53 | 42.67 | 43.23 | 3,342,236 | +0.74(+1.74%) |
Aug 07, 2024 | 43.12 | 43.66 | 42.16 | 42.49 | 1,836,068 | -0.59(-1.37%) |
Aug 06, 2024 | 41.97 | 43.98 | 41.69 | 43.08 | 1,107,908 | +1.57(+3.78%) |
Aug 05, 2024 | 41.58 | 42.89 | 41.10 | 41.51 | 1,373,792 | -0.96(-2.26%) |
Aug 02, 2024 | 43.54 | 43.54 | 42.26 | 42.47 | 1,189,603 | -1.55(-3.52%) |