Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 55.99 | 56.07 | 52.56 | 53.24 | 5,366,165 | -2.94(-5.23%) |
Sep 30, 2024 | 55.69 | 57.03 | 55.36 | 56.18 | 4,060,824 | -0.58(-1.02%) |
Sep 27, 2024 | 55.53 | 57.75 | 54.87 | 56.76 | 4,609,168 | +2.60(+4.80%) |
Sep 26, 2024 | 52.81 | 54.27 | 52.26 | 54.16 | 5,149,126 | +2.49(+4.82%) |
Sep 25, 2024 | 53.80 | 53.80 | 51.17 | 51.67 | 4,304,386 | -2.36(-4.37%) |
Sep 24, 2024 | 54.42 | 54.60 | 53.30 | 54.03 | 3,795,766 | +0.99(+1.87%) |
Sep 23, 2024 | 52.99 | 53.60 | 51.63 | 53.04 | 2,709,454 | +0.19(+0.36%) |
Sep 20, 2024 | 54.07 | 54.07 | 51.95 | 52.85 | 4,758,836 | -1.48(-2.72%) |
Sep 19, 2024 | 53.37 | 55.58 | 53.26 | 54.33 | 7,268,479 | +3.58(+7.05%) |
Sep 18, 2024 | 50.90 | 54.03 | 49.82 | 50.75 | 5,848,235 | +0.30(+0.59%) |
Sep 17, 2024 | 49.32 | 51.15 | 48.66 | 50.45 | 4,163,121 | +2.42(+5.04%) |
Sep 16, 2024 | 47.16 | 49.46 | 47.15 | 48.03 | 3,696,614 | +0.68(+1.44%) |
Sep 13, 2024 | 47.32 | 49.65 | 46.76 | 47.35 | 7,255,979 | +2.57(+5.74%) |
Sep 12, 2024 | 44.60 | 45.08 | 42.59 | 44.78 | 3,874,670 | +0.08(+0.18%) |
Sep 11, 2024 | 43.32 | 45.28 | 41.93 | 44.70 | 4,295,351 | +1.33(+3.07%) |
Sep 10, 2024 | 43.15 | 43.57 | 40.97 | 43.37 | 5,213,151 | +0.19(+0.44%) |
Sep 09, 2024 | 42.99 | 44.35 | 42.42 | 43.18 | 4,063,312 | +0.57(+1.34%) |
Sep 06, 2024 | 42.69 | 44.41 | 42.13 | 42.61 | 3,199,371 | -0.11(-0.26%) |
Sep 05, 2024 | 41.89 | 43.65 | 41.81 | 42.72 | 3,675,644 | +0.82(+1.96%) |
Sep 04, 2024 | 40.70 | 43.27 | 40.12 | 41.90 | 4,229,069 | +1.00(+2.44%) |
Sep 03, 2024 | 41.81 | 43.18 | 40.53 | 40.90 | 3,984,527 | -1.65(-3.88%) |
Aug 30, 2024 | 42.52 | 42.94 | 41.42 | 42.55 | 3,077,027 | +0.43(+1.02%) |
Aug 29, 2024 | 43.03 | 43.43 | 42.00 | 42.12 | 2,649,400 | -0.29(-0.68%) |
Aug 28, 2024 | 43.35 | 43.45 | 41.66 | 42.41 | 2,654,925 | -1.13(-2.60%) |
Aug 27, 2024 | 44.06 | 44.06 | 42.39 | 43.54 | 2,929,220 | -0.94(-2.11%) |
Aug 26, 2024 | 44.89 | 46.09 | 44.23 | 44.48 | 2,507,768 | -1.08(-2.37%) |
Aug 23, 2024 | 42.34 | 45.85 | 42.04 | 45.56 | 6,257,270 | +3.78(+9.05%) |
Aug 22, 2024 | 43.22 | 43.32 | 41.41 | 41.78 | 3,432,894 | -2.01(-4.59%) |
Aug 21, 2024 | 43.06 | 43.82 | 42.41 | 43.79 | 3,202,010 | +1.53(+3.62%) |
Aug 20, 2024 | 43.91 | 44.05 | 41.80 | 42.26 | 3,743,745 | -1.82(-4.13%) |
Aug 19, 2024 | 44.52 | 44.65 | 43.55 | 44.08 | 2,775,415 | -0.21(-0.47%) |
Aug 16, 2024 | 43.87 | 44.65 | 43.41 | 44.29 | 3,073,662 | +0.14(+0.32%) |
Aug 15, 2024 | 42.26 | 44.65 | 42.24 | 44.15 | 5,696,774 | +3.96(+9.85%) |
Aug 14, 2024 | 42.60 | 42.60 | 40.17 | 40.19 | 4,148,848 | -1.92(-4.56%) |
Aug 13, 2024 | 38.58 | 42.68 | 38.40 | 42.11 | 5,746,166 | +3.90(+10.21%) |
Aug 12, 2024 | 39.33 | 39.89 | 38.02 | 38.21 | 4,795,131 | -1.28(-3.24%) |
Aug 09, 2024 | 40.87 | 41.25 | 39.47 | 39.49 | 4,139,245 | -1.62(-3.94%) |
Aug 08, 2024 | 40.09 | 41.81 | 40.00 | 41.11 | 3,891,270 | +0.68(+1.68%) |
Aug 07, 2024 | 44.90 | 44.90 | 40.39 | 40.43 | 5,339,487 | -3.12(-7.16%) |
Aug 06, 2024 | 44.19 | 44.69 | 43.24 | 43.55 | 4,546,251 | -0.83(-1.87%) |
Aug 05, 2024 | 45.44 | 47.62 | 44.05 | 44.38 | 6,187,558 | -3.39(-7.10%) |
Aug 02, 2024 | 48.29 | 49.22 | 46.79 | 47.77 | 5,973,356 | -2.24(-4.48%) |