Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 59.52 | 61.55 | 59.45 | 61.07 | 348,343 | +1.43(+2.40%) |
Oct 14, 2024 | 56.85 | 59.76 | 56.58 | 59.64 | 509,785 | +3.41(+6.06%) |
Oct 11, 2024 | 56.55 | 57.27 | 56.12 | 56.23 | 168,457 | -0.76(-1.33%) |
Oct 10, 2024 | 57.51 | 57.79 | 56.63 | 56.99 | 258,524 | -1.34(-2.30%) |
Oct 09, 2024 | 58.93 | 59.46 | 57.54 | 58.33 | 195,398 | -0.60(-1.02%) |
Oct 08, 2024 | 59.54 | 59.83 | 58.49 | 58.93 | 255,184 | -0.39(-0.66%) |
Oct 07, 2024 | 59.46 | 60.56 | 58.50 | 59.32 | 414,818 | -0.57(-0.95%) |
Oct 04, 2024 | 59.24 | 61.51 | 59.22 | 59.89 | 506,234 | +0.41(+0.69%) |
Oct 03, 2024 | 58.06 | 59.89 | 57.77 | 59.48 | 353,826 | +1.61(+2.78%) |
Oct 02, 2024 | 57.31 | 58.40 | 57.00 | 57.87 | 160,964 | +0.03(+0.05%) |
Oct 01, 2024 | 57.67 | 58.50 | 56.84 | 57.84 | 331,532 | -0.10(-0.17%) |
Sep 30, 2024 | 56.36 | 57.94 | 56.36 | 57.94 | 244,373 | +1.41(+2.49%) |
Sep 27, 2024 | 56.82 | 57.70 | 55.82 | 56.53 | 162,808 | +0.34(+0.61%) |
Sep 26, 2024 | 56.07 | 57.09 | 55.83 | 56.19 | 267,979 | +0.47(+0.84%) |
Sep 25, 2024 | 55.71 | 56.61 | 55.34 | 55.72 | 216,166 | +0.14(+0.25%) |
Sep 24, 2024 | 57.07 | 57.12 | 55.45 | 55.58 | 190,098 | -1.45(-2.54%) |
Sep 23, 2024 | 57.32 | 57.75 | 56.62 | 57.03 | 164,176 | +0.03(+0.05%) |
Sep 20, 2024 | 58.25 | 58.46 | 56.37 | 57.00 | 878,015 | -0.84(-1.45%) |
Sep 19, 2024 | 58.36 | 58.46 | 57.36 | 57.84 | 307,923 | +0.68(+1.19%) |
Sep 18, 2024 | 55.34 | 58.77 | 55.24 | 57.16 | 437,872 | +1.68(+3.03%) |
Sep 17, 2024 | 55.75 | 57.47 | 55.29 | 55.48 | 334,002 | +0.37(+0.67%) |
Sep 16, 2024 | 54.60 | 56.25 | 54.60 | 55.11 | 290,688 | +0.64(+1.17%) |
Sep 13, 2024 | 52.14 | 55.23 | 52.14 | 54.47 | 418,275 | +2.80(+5.42%) |
Sep 12, 2024 | 49.63 | 52.50 | 49.44 | 51.67 | 303,610 | +2.59(+5.28%) |
Sep 11, 2024 | 47.55 | 49.16 | 47.36 | 49.08 | 232,316 | +1.15(+2.40%) |
Sep 10, 2024 | 47.57 | 48.19 | 47.27 | 47.93 | 174,579 | +0.58(+1.22%) |
Sep 09, 2024 | 47.22 | 47.73 | 46.50 | 47.35 | 276,603 | -0.29(-0.61%) |
Sep 06, 2024 | 48.02 | 48.80 | 46.64 | 47.64 | 200,144 | -0.22(-0.46%) |
Sep 05, 2024 | 47.44 | 48.02 | 47.06 | 47.86 | 121,980 | +0.78(+1.66%) |
Sep 04, 2024 | 47.36 | 47.83 | 46.98 | 47.08 | 116,974 | -0.32(-0.68%) |
Sep 03, 2024 | 47.27 | 48.66 | 46.67 | 47.40 | 198,883 | -0.39(-0.82%) |
Aug 30, 2024 | 47.84 | 48.48 | 47.03 | 47.79 | 136,927 | +0.24(+0.50%) |
Aug 29, 2024 | 48.80 | 49.10 | 47.48 | 47.55 | 117,830 | -0.73(-1.51%) |
Aug 28, 2024 | 48.50 | 49.15 | 47.84 | 48.28 | 128,186 | -0.43(-0.88%) |
Aug 27, 2024 | 48.34 | 50.05 | 48.12 | 48.71 | 175,233 | +0.21(+0.43%) |
Aug 26, 2024 | 48.74 | 48.84 | 48.07 | 48.50 | 314,826 | +0.38(+0.79%) |
Aug 23, 2024 | 48.43 | 48.75 | 47.65 | 48.12 | 300,807 | +0.19(+0.40%) |
Aug 22, 2024 | 48.32 | 48.83 | 47.63 | 47.93 | 177,979 | -0.39(-0.81%) |
Aug 21, 2024 | 47.94 | 48.59 | 46.89 | 48.32 | 209,963 | +1.06(+2.24%) |
Aug 20, 2024 | 47.73 | 48.05 | 46.63 | 47.26 | 244,049 | -0.60(-1.25%) |
Aug 19, 2024 | 47.50 | 48.21 | 47.30 | 47.86 | 179,600 | -0.37(-0.77%) |
Aug 16, 2024 | 47.75 | 48.80 | 47.05 | 48.23 | 341,537 | +0.53(+1.11%) |
Aug 15, 2024 | 47.90 | 47.90 | 46.53 | 47.70 | 454,440 | +1.12(+2.40%) |
Aug 14, 2024 | 47.50 | 47.94 | 46.18 | 46.58 | 486,140 | -1.11(-2.33%) |
Aug 13, 2024 | 47.44 | 48.16 | 46.96 | 47.69 | 136,681 | +0.95(+2.03%) |
Aug 12, 2024 | 47.87 | 47.92 | 46.52 | 46.74 | 150,703 | -1.17(-2.44%) |
Aug 09, 2024 | 47.08 | 48.50 | 46.78 | 47.91 | 145,020 | +1.06(+2.26%) |
Aug 08, 2024 | 51.85 | 51.85 | 45.64 | 46.85 | 256,798 | +0.49(+1.06%) |
Aug 07, 2024 | 48.42 | 49.06 | 45.99 | 46.36 | 231,696 | -1.22(-2.56%) |
Aug 06, 2024 | 47.35 | 48.39 | 46.81 | 47.58 | 150,331 | +0.40(+0.85%) |
Aug 05, 2024 | 46.01 | 47.63 | 45.78 | 47.18 | 193,448 | -2.10(-4.26%) |
Aug 02, 2024 | 48.84 | 50.10 | 47.91 | 49.28 | 202,519 | -2.29(-4.44%) |