Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 42.48 | 42.88 | 42.33 | 42.67 | 94,450 | +0.04(+0.09%) |
Oct 10, 2024 | 42.01 | 42.92 | 41.51 | 42.63 | 213,928 | +0.14(+0.33%) |
Oct 09, 2024 | 41.99 | 43.08 | 41.99 | 42.49 | 190,487 | +0.20(+0.47%) |
Oct 08, 2024 | 41.66 | 42.38 | 40.75 | 42.29 | 221,856 | +0.63(+1.51%) |
Oct 07, 2024 | 42.39 | 42.74 | 41.47 | 41.66 | 175,146 | -0.99(-2.32%) |
Oct 04, 2024 | 42.87 | 43.23 | 42.47 | 42.65 | 273,133 | +0.51(+1.21%) |
Oct 03, 2024 | 43.14 | 43.77 | 42.14 | 42.14 | 275,321 | -1.45(-3.33%) |
Oct 02, 2024 | 44.74 | 45.00 | 43.49 | 43.59 | 458,401 | -1.22(-2.72%) |
Oct 01, 2024 | 46.56 | 46.56 | 44.30 | 44.81 | 460,700 | -1.74(-3.74%) |
Sep 30, 2024 | 47.45 | 47.45 | 46.22 | 46.55 | 168,864 | -1.45(-3.02%) |
Sep 27, 2024 | 48.28 | 49.32 | 47.35 | 48.00 | 167,397 | +0.48(+1.01%) |
Sep 26, 2024 | 48.14 | 48.52 | 47.43 | 47.52 | 134,091 | +0.25(+0.53%) |
Sep 25, 2024 | 48.58 | 48.85 | 47.00 | 47.27 | 238,680 | -1.48(-3.04%) |
Sep 24, 2024 | 48.13 | 48.91 | 47.88 | 48.75 | 116,317 | +0.87(+1.82%) |
Sep 23, 2024 | 48.88 | 48.96 | 47.69 | 47.88 | 145,918 | -0.69(-1.42%) |
Sep 20, 2024 | 50.64 | 50.64 | 48.08 | 48.57 | 667,441 | -2.21(-4.35%) |
Sep 19, 2024 | 50.57 | 51.00 | 48.46 | 50.78 | 168,169 | +1.70(+3.46%) |
Sep 18, 2024 | 49.80 | 50.77 | 48.73 | 49.08 | 187,458 | -0.46(-0.93%) |
Sep 17, 2024 | 48.96 | 50.00 | 48.86 | 49.54 | 168,032 | +1.20(+2.48%) |
Sep 16, 2024 | 48.06 | 48.42 | 47.44 | 48.34 | 263,028 | +0.56(+1.17%) |
Sep 13, 2024 | 46.84 | 47.96 | 45.50 | 47.78 | 194,282 | +1.69(+3.67%) |
Sep 12, 2024 | 45.90 | 46.71 | 44.90 | 46.09 | 173,231 | +0.37(+0.81%) |
Sep 11, 2024 | 44.53 | 45.84 | 43.90 | 45.72 | 181,153 | +0.92(+2.05%) |
Sep 10, 2024 | 45.68 | 45.68 | 44.20 | 44.80 | 156,785 | -1.09(-2.38%) |
Sep 09, 2024 | 46.57 | 46.60 | 45.58 | 45.89 | 169,152 | -0.75(-1.61%) |
Sep 06, 2024 | 46.91 | 47.20 | 46.12 | 46.64 | 129,316 | -0.38(-0.81%) |
Sep 05, 2024 | 47.47 | 47.75 | 46.72 | 47.02 | 182,794 | -0.59(-1.24%) |
Sep 04, 2024 | 48.49 | 48.74 | 47.50 | 47.61 | 104,099 | -1.11(-2.28%) |
Sep 03, 2024 | 50.24 | 50.27 | 48.59 | 48.72 | 106,959 | -1.82(-3.60%) |
Aug 30, 2024 | 50.84 | 51.51 | 49.83 | 50.54 | 92,905 | -0.14(-0.28%) |
Aug 29, 2024 | 50.80 | 51.20 | 50.28 | 50.68 | 97,660 | +0.47(+0.94%) |
Aug 28, 2024 | 50.36 | 50.83 | 49.91 | 50.21 | 72,881 | -0.22(-0.44%) |
Aug 27, 2024 | 50.17 | 50.80 | 49.64 | 50.43 | 104,833 | +0.14(+0.28%) |
Aug 26, 2024 | 50.97 | 51.73 | 50.29 | 50.29 | 157,505 | -0.02(-0.04%) |
Aug 23, 2024 | 48.77 | 50.76 | 48.34 | 50.31 | 158,456 | +1.76(+3.63%) |
Aug 22, 2024 | 50.79 | 51.01 | 48.44 | 48.55 | 100,806 | -2.34(-4.60%) |
Aug 21, 2024 | 51.61 | 51.61 | 50.62 | 50.89 | 109,223 | -0.15(-0.29%) |
Aug 20, 2024 | 51.48 | 51.55 | 50.50 | 51.04 | 177,074 | -0.19(-0.37%) |
Aug 19, 2024 | 50.72 | 51.27 | 50.51 | 51.23 | 197,390 | +0.71(+1.41%) |
Aug 16, 2024 | 51.19 | 51.46 | 50.32 | 50.52 | 98,733 | -0.82(-1.60%) |
Aug 15, 2024 | 51.64 | 52.06 | 50.89 | 51.34 | 174,341 | +0.76(+1.50%) |
Aug 14, 2024 | 51.03 | 51.21 | 49.95 | 50.58 | 166,300 | -0.24(-0.47%) |
Aug 13, 2024 | 49.44 | 50.99 | 48.84 | 50.82 | 169,832 | +1.90(+3.88%) |
Aug 12, 2024 | 50.04 | 50.04 | 48.50 | 48.92 | 142,548 | -0.72(-1.45%) |
Aug 09, 2024 | 49.10 | 50.61 | 49.02 | 49.64 | 170,438 | +0.43(+0.87%) |
Aug 08, 2024 | 50.49 | 51.18 | 48.98 | 49.21 | 106,011 | -0.64(-1.28%) |
Aug 07, 2024 | 49.91 | 52.02 | 49.43 | 49.85 | 157,563 | -0.32(-0.64%) |
Aug 06, 2024 | 49.59 | 50.57 | 48.88 | 50.17 | 161,037 | +0.38(+0.76%) |
Aug 05, 2024 | 49.50 | 49.90 | 48.69 | 49.79 | 197,316 | -2.04(-3.94%) |
Aug 02, 2024 | 51.80 | 52.85 | 50.95 | 51.83 | 153,957 | -2.27(-4.20%) |