Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 46.94 | 47.02 | 46.22 | 46.76 | 1,919,737 | +0.13(+0.28%) |
Oct 03, 2024 | 47.33 | 47.48 | 46.60 | 46.63 | 3,322,589 | -1.20(-2.51%) |
Oct 02, 2024 | 48.46 | 48.77 | 47.78 | 47.83 | 3,020,025 | -0.94(-1.93%) |
Oct 01, 2024 | 49.74 | 49.85 | 48.64 | 48.77 | 4,199,352 | -0.65(-1.32%) |
Sep 30, 2024 | 50.25 | 50.42 | 49.16 | 49.42 | 5,572,733 | -0.67(-1.34%) |
Sep 27, 2024 | 50.00 | 50.60 | 49.61 | 50.09 | 3,874,774 | +0.58(+1.17%) |
Sep 26, 2024 | 48.72 | 49.74 | 48.58 | 49.51 | 5,066,840 | +1.71(+3.58%) |
Sep 25, 2024 | 48.23 | 48.54 | 47.27 | 47.80 | 4,339,428 | +0.30(+0.63%) |
Sep 24, 2024 | 46.71 | 47.55 | 46.62 | 47.50 | 2,795,840 | +0.76(+1.63%) |
Sep 23, 2024 | 47.19 | 47.30 | 46.27 | 46.74 | 2,890,015 | -0.67(-1.41%) |
Sep 20, 2024 | 48.46 | 48.51 | 46.97 | 47.41 | 19,056,702 | -1.61(-3.28%) |
Sep 19, 2024 | 49.00 | 49.43 | 48.28 | 49.02 | 3,846,671 | +1.16(+2.42%) |
Sep 18, 2024 | 47.44 | 48.56 | 47.17 | 47.86 | 4,136,168 | +0.53(+1.12%) |
Sep 17, 2024 | 46.90 | 47.83 | 46.69 | 47.33 | 4,550,674 | +0.60(+1.28%) |
Sep 16, 2024 | 44.71 | 46.80 | 44.70 | 46.73 | 6,043,054 | +1.81(+4.03%) |
Sep 13, 2024 | 44.67 | 45.88 | 44.59 | 44.92 | 3,634,469 | +0.33(+0.74%) |
Sep 12, 2024 | 43.66 | 44.65 | 43.64 | 44.59 | 4,026,750 | +1.06(+2.44%) |
Sep 11, 2024 | 42.86 | 43.74 | 42.43 | 43.53 | 4,936,587 | +0.21(+0.48%) |
Sep 10, 2024 | 44.68 | 44.72 | 43.11 | 43.32 | 4,092,006 | -1.15(-2.59%) |
Sep 09, 2024 | 45.11 | 45.30 | 44.12 | 44.47 | 4,549,857 | -0.25(-0.56%) |
Sep 06, 2024 | 45.13 | 45.62 | 44.38 | 44.72 | 3,739,986 | -0.62(-1.37%) |
Sep 05, 2024 | 45.82 | 46.30 | 45.00 | 45.34 | 3,258,790 | -0.23(-0.50%) |
Sep 04, 2024 | 45.08 | 46.16 | 45.08 | 45.57 | 5,056,881 | -0.13(-0.28%) |
Sep 03, 2024 | 46.32 | 46.56 | 45.41 | 45.70 | 5,512,481 | -1.72(-3.63%) |
Aug 30, 2024 | 46.97 | 47.59 | 46.92 | 47.42 | 6,225,698 | +0.25(+0.53%) |
Aug 29, 2024 | 47.20 | 47.25 | 46.67 | 47.17 | 3,098,365 | +0.10(+0.21%) |
Aug 28, 2024 | 46.36 | 47.49 | 46.36 | 47.07 | 4,958,193 | +0.18(+0.38%) |
Aug 27, 2024 | 46.26 | 46.90 | 45.86 | 46.89 | 4,821,068 | +0.71(+1.54%) |
Aug 26, 2024 | 45.55 | 46.52 | 45.43 | 46.18 | 4,700,882 | +0.85(+1.88%) |
Aug 23, 2024 | 44.61 | 45.39 | 44.45 | 45.33 | 3,891,008 | +1.54(+3.52%) |
Aug 22, 2024 | 44.13 | 44.46 | 43.43 | 43.79 | 4,514,322 | -0.23(-0.52%) |
Aug 21, 2024 | 42.94 | 44.07 | 42.64 | 44.02 | 4,669,435 | +1.01(+2.35%) |
Aug 20, 2024 | 43.00 | 43.55 | 42.60 | 43.01 | 3,761,075 | -0.48(-1.10%) |
Aug 19, 2024 | 42.53 | 43.53 | 42.46 | 43.49 | 3,677,606 | +0.58(+1.35%) |
Aug 16, 2024 | 42.46 | 43.02 | 42.26 | 42.91 | 4,801,398 | +0.17(+0.40%) |
Aug 15, 2024 | 41.18 | 43.25 | 41.18 | 42.74 | 5,062,905 | +1.83(+4.48%) |
Aug 14, 2024 | 40.33 | 41.18 | 40.21 | 40.91 | 4,206,859 | +0.85(+2.13%) |
Aug 13, 2024 | 38.96 | 40.41 | 38.83 | 40.05 | 4,056,215 | +1.49(+3.86%) |
Aug 12, 2024 | 38.72 | 38.96 | 38.51 | 38.56 | 3,013,851 | -0.11(-0.28%) |
Aug 09, 2024 | 38.62 | 39.28 | 38.27 | 38.67 | 3,478,415 | -0.35(-0.89%) |
Aug 08, 2024 | 38.71 | 39.79 | 38.71 | 39.02 | 3,676,765 | +0.25(+0.64%) |
Aug 07, 2024 | 40.51 | 40.57 | 38.68 | 38.77 | 3,071,114 | -1.26(-3.15%) |
Aug 06, 2024 | 39.90 | 40.65 | 39.71 | 40.03 | 3,648,512 | +0.29(+0.72%) |
Aug 05, 2024 | 39.45 | 40.63 | 39.25 | 39.75 | 4,313,820 | -1.73(-4.16%) |
Aug 02, 2024 | 42.47 | 42.47 | 41.00 | 41.47 | 3,612,842 | -1.53(-3.55%) |