Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 51.00 | 51.82 | 50.78 | 51.71 | 3,510,567 | +2.04(+4.11%) |
Oct 03, 2024 | 48.90 | 49.67 | 48.53 | 49.67 | 2,391,368 | +0.46(+0.93%) |
Oct 02, 2024 | 49.00 | 49.54 | 48.15 | 49.21 | 3,947,583 | -0.14(-0.28%) |
Oct 01, 2024 | 50.10 | 50.30 | 48.71 | 49.35 | 3,604,986 | -0.80(-1.60%) |
Sep 30, 2024 | 51.00 | 51.00 | 49.88 | 50.15 | 3,163,735 | -0.98(-1.92%) |
Sep 27, 2024 | 51.60 | 51.72 | 50.80 | 51.13 | 4,872,135 | -0.44(-0.85%) |
Sep 26, 2024 | 51.46 | 52.06 | 50.76 | 51.57 | 3,947,333 | +1.37(+2.73%) |
Sep 25, 2024 | 50.57 | 50.86 | 49.80 | 50.20 | 3,463,626 | -0.37(-0.73%) |
Sep 24, 2024 | 50.55 | 51.14 | 49.77 | 50.57 | 2,667,407 | +0.16(+0.32%) |
Sep 23, 2024 | 50.85 | 51.20 | 49.90 | 50.41 | 4,376,668 | +0.46(+0.92%) |
Sep 20, 2024 | 49.13 | 50.81 | 49.04 | 49.95 | 4,626,432 | +0.22(+0.44%) |
Sep 19, 2024 | 51.81 | 52.16 | 49.48 | 49.73 | 7,537,890 | -1.21(-2.38%) |
Sep 18, 2024 | 49.98 | 52.00 | 49.51 | 50.94 | 5,403,732 | +1.69(+3.43%) |
Sep 17, 2024 | 50.00 | 50.12 | 49.25 | 49.25 | 3,473,804 | -0.63(-1.26%) |
Sep 16, 2024 | 49.10 | 50.09 | 48.66 | 49.88 | 4,031,420 | +1.25(+2.57%) |
Sep 13, 2024 | 48.59 | 49.35 | 48.37 | 48.63 | 5,517,726 | -0.42(-0.86%) |
Sep 12, 2024 | 47.41 | 49.35 | 47.00 | 49.05 | 6,124,462 | +2.63(+5.67%) |
Sep 11, 2024 | 45.00 | 46.67 | 43.38 | 46.42 | 4,484,125 | +1.16(+2.56%) |
Sep 10, 2024 | 44.50 | 45.41 | 44.13 | 45.26 | 4,023,875 | +0.90(+2.03%) |
Sep 09, 2024 | 44.99 | 45.28 | 44.13 | 44.36 | 3,290,651 | -0.08(-0.18%) |
Sep 06, 2024 | 44.94 | 45.20 | 43.32 | 44.44 | 4,737,104 | -0.34(-0.76%) |
Sep 05, 2024 | 45.34 | 45.54 | 44.60 | 44.78 | 2,940,449 | -0.92(-2.01%) |
Sep 04, 2024 | 45.21 | 46.27 | 42.00 | 45.70 | 5,923,595 | -0.37(-0.80%) |
Sep 03, 2024 | 47.09 | 47.50 | 45.62 | 46.07 | 3,899,460 | -0.91(-1.94%) |
Aug 30, 2024 | 47.18 | 47.32 | 46.01 | 46.98 | 3,907,530 | +0.06(+0.13%) |
Aug 29, 2024 | 46.38 | 47.90 | 45.60 | 46.92 | 6,242,380 | +0.55(+1.19%) |
Aug 28, 2024 | 47.18 | 47.52 | 46.09 | 46.37 | 8,526,206 | -1.55(-3.23%) |
Aug 27, 2024 | 45.08 | 48.08 | 45.00 | 47.92 | 9,526,994 | +2.02(+4.40%) |
Aug 26, 2024 | 44.82 | 45.93 | 44.05 | 45.90 | 7,944,820 | +1.33(+2.98%) |
Aug 23, 2024 | 43.70 | 45.06 | 43.49 | 44.57 | 4,719,241 | +1.38(+3.20%) |
Aug 22, 2024 | 43.51 | 44.04 | 42.98 | 43.19 | 3,604,611 | -0.27(-0.62%) |
Aug 21, 2024 | 42.00 | 44.58 | 41.93 | 43.46 | 8,395,320 | +1.73(+4.15%) |
Aug 20, 2024 | 42.45 | 42.45 | 41.12 | 41.73 | 4,279,074 | -0.72(-1.70%) |
Aug 19, 2024 | 42.86 | 43.00 | 42.02 | 42.45 | 2,966,756 | -0.09(-0.21%) |
Aug 16, 2024 | 42.51 | 42.92 | 41.27 | 42.54 | 4,214,713 | -0.19(-0.44%) |
Aug 15, 2024 | 42.00 | 43.00 | 41.80 | 42.73 | 5,506,101 | +2.17(+5.35%) |
Aug 14, 2024 | 41.33 | 42.01 | 40.36 | 40.56 | 5,952,908 | -0.71(-1.72%) |
Aug 13, 2024 | 41.53 | 43.20 | 38.30 | 41.27 | 18,707,456 | +1.72(+4.35%) |
Aug 12, 2024 | 40.66 | 41.39 | 39.50 | 39.55 | 9,239,987 | -0.68(-1.69%) |
Aug 09, 2024 | 39.06 | 40.48 | 39.05 | 40.23 | 5,315,004 | +1.19(+3.05%) |
Aug 08, 2024 | 37.54 | 39.08 | 37.50 | 39.04 | 4,151,800 | +2.09(+5.66%) |
Aug 07, 2024 | 37.97 | 38.94 | 36.84 | 36.95 | 4,551,121 | -0.88(-2.33%) |
Aug 06, 2024 | 37.52 | 38.26 | 37.07 | 37.83 | 4,006,226 | +0.59(+1.58%) |
Aug 05, 2024 | 35.24 | 38.25 | 35.24 | 37.24 | 5,454,962 | -1.43(-3.70%) |
Aug 02, 2024 | 38.56 | 39.16 | 37.73 | 38.67 | 5,403,195 | -1.58(-3.93%) |