Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 49.04 | 53.10 | 47.80 | 52.73 | 250,270 | +3.59(+7.31%) |
Sep 30, 2024 | 49.80 | 51.27 | 48.99 | 49.14 | 168,370 | -0.93(-1.86%) |
Sep 27, 2024 | 48.35 | 50.23 | 47.76 | 50.07 | 131,790 | +2.02(+4.20%) |
Sep 26, 2024 | 48.24 | 49.00 | 47.30 | 48.05 | 122,585 | +0.18(+0.38%) |
Sep 25, 2024 | 47.25 | 48.12 | 46.87 | 47.87 | 133,942 | +0.69(+1.46%) |
Sep 24, 2024 | 47.18 | 47.78 | 46.32 | 47.18 | 130,497 | +0.23(+0.49%) |
Sep 23, 2024 | 48.09 | 48.09 | 44.69 | 46.95 | 294,367 | -1.16(-2.41%) |
Sep 20, 2024 | 48.36 | 48.87 | 47.24 | 48.11 | 1,003,798 | -0.47(-0.97%) |
Sep 19, 2024 | 48.73 | 49.06 | 47.78 | 48.58 | 208,701 | +0.93(+1.95%) |
Sep 18, 2024 | 47.35 | 49.55 | 47.23 | 47.65 | 147,939 | +0.30(+0.63%) |
Sep 17, 2024 | 47.97 | 48.81 | 47.28 | 47.35 | 104,649 | -0.33(-0.69%) |
Sep 16, 2024 | 47.41 | 48.86 | 46.61 | 47.68 | 237,795 | -0.11(-0.23%) |
Sep 13, 2024 | 48.36 | 49.31 | 47.16 | 47.79 | 258,771 | -0.48(-0.99%) |
Sep 12, 2024 | 48.62 | 49.30 | 48.00 | 48.27 | 162,257 | -0.23(-0.47%) |
Sep 11, 2024 | 49.07 | 49.41 | 48.14 | 48.50 | 90,319 | -1.04(-2.10%) |
Sep 10, 2024 | 51.75 | 51.82 | 49.36 | 49.54 | 129,029 | -2.20(-4.25%) |
Sep 09, 2024 | 50.77 | 52.60 | 50.65 | 51.74 | 148,762 | +1.39(+2.76%) |
Sep 06, 2024 | 50.21 | 51.01 | 48.72 | 50.35 | 110,854 | +0.15(+0.30%) |
Sep 05, 2024 | 49.24 | 51.11 | 48.75 | 50.20 | 100,843 | +0.95(+1.93%) |
Sep 04, 2024 | 49.50 | 50.26 | 48.69 | 49.25 | 171,407 | -0.36(-0.73%) |
Sep 03, 2024 | 50.59 | 52.41 | 48.95 | 49.61 | 145,807 | -1.21(-2.38%) |
Aug 30, 2024 | 49.29 | 51.30 | 48.82 | 50.82 | 171,793 | +2.02(+4.14%) |
Aug 29, 2024 | 49.53 | 50.49 | 48.68 | 48.80 | 115,348 | -0.68(-1.37%) |
Aug 28, 2024 | 49.20 | 49.77 | 48.11 | 49.48 | 108,308 | +0.03(+0.06%) |
Aug 27, 2024 | 49.63 | 50.14 | 48.56 | 49.45 | 151,171 | -0.28(-0.56%) |
Aug 26, 2024 | 50.03 | 51.25 | 49.34 | 49.73 | 159,339 | +0.32(+0.65%) |
Aug 23, 2024 | 49.30 | 50.17 | 48.45 | 49.41 | 178,635 | +0.66(+1.35%) |
Aug 22, 2024 | 51.35 | 51.35 | 48.27 | 48.75 | 109,762 | -0.56(-1.14%) |
Aug 21, 2024 | 49.95 | 51.11 | 48.31 | 49.31 | 202,629 | -0.64(-1.28%) |
Aug 20, 2024 | 49.07 | 50.21 | 48.21 | 49.95 | 134,961 | +0.69(+1.40%) |
Aug 19, 2024 | 48.26 | 49.64 | 47.14 | 49.26 | 105,032 | +1.32(+2.75%) |
Aug 16, 2024 | 48.42 | 48.42 | 47.13 | 47.94 | 195,272 | -0.38(-0.79%) |
Aug 15, 2024 | 46.33 | 48.48 | 45.88 | 48.32 | 141,962 | +3.01(+6.64%) |
Aug 14, 2024 | 46.14 | 46.16 | 44.17 | 45.31 | 142,657 | -0.56(-1.22%) |
Aug 13, 2024 | 45.42 | 46.49 | 45.05 | 45.87 | 155,109 | +0.85(+1.89%) |
Aug 12, 2024 | 43.42 | 45.32 | 43.07 | 45.02 | 119,780 | +1.93(+4.48%) |
Aug 09, 2024 | 43.36 | 44.53 | 42.17 | 43.09 | 195,610 | +0.24(+0.56%) |
Aug 08, 2024 | 41.82 | 42.89 | 40.90 | 42.85 | 129,639 | +1.58(+3.83%) |
Aug 07, 2024 | 42.87 | 42.89 | 40.88 | 41.27 | 206,758 | -0.84(-1.99%) |
Aug 06, 2024 | 41.82 | 43.20 | 41.36 | 42.11 | 278,690 | +0.24(+0.57%) |
Aug 05, 2024 | 40.95 | 42.32 | 40.48 | 41.87 | 195,165 | -0.97(-2.26%) |
Aug 02, 2024 | 41.91 | 43.17 | 41.13 | 42.84 | 362,162 | -0.43(-0.99%) |