Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 07, 2024 | 49.04 | 49.93 | 49.04 | 49.52 | 67,967 | +1.22(+2.53%) |
Nov 06, 2024 | 48.58 | 48.60 | 47.72 | 48.30 | 142,866 | -1.26(-2.54%) |
Nov 05, 2024 | 49.24 | 49.56 | 49.05 | 49.56 | 76,443 | +1.05(+2.16%) |
Nov 04, 2024 | 48.10 | 48.96 | 48.10 | 48.51 | 147,276 | +0.29(+0.60%) |
Nov 01, 2024 | 47.77 | 48.52 | 47.77 | 48.22 | 107,254 | +1.63(+3.50%) |
Oct 31, 2024 | 46.45 | 47.01 | 46.27 | 46.59 | 100,581 | -0.05(-0.11%) |
Oct 30, 2024 | 47.21 | 47.29 | 46.55 | 46.64 | 538,444 | -1.16(-2.43%) |
Oct 29, 2024 | 48.02 | 48.55 | 47.66 | 47.80 | 69,151 | -0.53(-1.10%) |
Oct 28, 2024 | 47.44 | 48.63 | 47.41 | 48.33 | 75,259 | +1.15(+2.44%) |
Oct 25, 2024 | 47.22 | 47.70 | 47.02 | 47.18 | 76,918 | +0.73(+1.57%) |
Oct 24, 2024 | 46.36 | 46.58 | 45.92 | 46.45 | 59,354 | +0.08(+0.17%) |
Oct 23, 2024 | 46.98 | 46.98 | 46.05 | 46.37 | 82,378 | -0.93(-1.97%) |
Oct 22, 2024 | 46.04 | 47.41 | 46.04 | 47.30 | 66,667 | +1.08(+2.34%) |
Oct 21, 2024 | 46.37 | 46.59 | 45.89 | 46.22 | 64,992 | -0.53(-1.13%) |
Oct 18, 2024 | 46.53 | 46.80 | 46.46 | 46.75 | 60,138 | +0.78(+1.70%) |
Oct 17, 2024 | 46.62 | 46.62 | 45.60 | 45.97 | 155,092 | -0.95(-2.02%) |
Oct 16, 2024 | 46.31 | 47.27 | 46.31 | 46.92 | 392,386 | +0.60(+1.30%) |
Oct 15, 2024 | 47.01 | 47.26 | 46.20 | 46.32 | 310,548 | -1.35(-2.83%) |
Oct 14, 2024 | 47.70 | 48.14 | 47.26 | 47.67 | 51,211 | -0.80(-1.65%) |
Oct 11, 2024 | 47.51 | 48.55 | 47.39 | 48.47 | 88,906 | +0.29(+0.60%) |
Oct 10, 2024 | 48.19 | 48.32 | 47.41 | 48.18 | 448,945 | +0.28(+0.58%) |
Oct 09, 2024 | 47.12 | 48.20 | 47.00 | 47.90 | 27,463 | +0.11(+0.23%) |
Oct 08, 2024 | 48.04 | 48.04 | 47.00 | 47.79 | 247,134 | -2.97(-5.85%) |
Oct 07, 2024 | 48.57 | 51.10 | 48.57 | 50.76 | 312,422 | +3.10(+6.50%) |
Oct 04, 2024 | 46.94 | 47.70 | 46.94 | 47.66 | 51,910 | +1.47(+3.18%) |
Oct 03, 2024 | 46.28 | 46.28 | 45.52 | 46.19 | 84,724 | -1.34(-2.82%) |
Oct 02, 2024 | 46.86 | 47.53 | 46.39 | 47.53 | 59,977 | +1.18(+2.55%) |
Oct 01, 2024 | 46.12 | 46.59 | 45.63 | 46.35 | 56,453 | +0.23(+0.50%) |
Sep 30, 2024 | 46.20 | 46.92 | 45.98 | 46.12 | 145,105 | +0.64(+1.41%) |
Sep 27, 2024 | 44.92 | 45.90 | 44.92 | 45.48 | 178,319 | +0.87(+1.95%) |
Sep 26, 2024 | 43.26 | 44.73 | 43.26 | 44.61 | 96,795 | +3.24(+7.83%) |
Sep 25, 2024 | 42.04 | 42.04 | 41.15 | 41.37 | 154,398 | -1.13(-2.66%) |
Sep 24, 2024 | 41.39 | 42.77 | 41.39 | 42.50 | 358,984 | +2.68(+6.73%) |
Sep 23, 2024 | 39.16 | 40.01 | 39.16 | 39.82 | 58,829 | +0.76(+1.95%) |
Sep 20, 2024 | 39.62 | 39.98 | 38.70 | 39.06 | 289,437 | -0.98(-2.45%) |
Sep 19, 2024 | 40.10 | 40.41 | 39.90 | 40.04 | 62,666 | +1.37(+3.54%) |
Sep 18, 2024 | 39.08 | 39.71 | 38.55 | 38.67 | 38,700 | -0.46(-1.18%) |
Sep 17, 2024 | 39.12 | 39.36 | 38.76 | 39.13 | 157,592 | +0.07(+0.18%) |
Sep 16, 2024 | 38.69 | 39.10 | 38.47 | 39.06 | 24,615 | +0.22(+0.57%) |
Sep 13, 2024 | 38.83 | 39.14 | 38.56 | 38.84 | 66,011 | -0.30(-0.77%) |
Sep 12, 2024 | 39.08 | 39.32 | 38.70 | 39.14 | 92,168 | +0.08(+0.20%) |
Sep 11, 2024 | 38.79 | 39.55 | 38.33 | 39.06 | 130,606 | +2.61(+7.16%) |
Sep 10, 2024 | 36.49 | 36.51 | 36.01 | 36.45 | 91,292 | -0.48(-1.30%) |
Sep 09, 2024 | 36.69 | 37.51 | 36.69 | 36.93 | 247,036 | +0.59(+1.62%) |
Sep 06, 2024 | 37.37 | 37.41 | 36.16 | 36.34 | 65,857 | -1.62(-4.27%) |
Sep 05, 2024 | 38.18 | 38.44 | 37.84 | 37.96 | 26,673 | -0.15(-0.39%) |
Sep 04, 2024 | 37.73 | 38.61 | 37.65 | 38.11 | 78,226 | +0.06(+0.16%) |