Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 47.17 | 47.26 | 46.71 | 47.23 | 39,653 | +0.67(+1.44%) |
Oct 17, 2024 | 48.09 | 48.35 | 46.53 | 46.56 | 32,015 | -0.26(-0.56%) |
Oct 16, 2024 | 46.63 | 47.23 | 46.19 | 46.82 | 35,005 | +0.92(+2.00%) |
Oct 15, 2024 | 48.64 | 49.00 | 45.61 | 45.90 | 101,034 | -2.77(-5.69%) |
Oct 14, 2024 | 47.78 | 48.82 | 47.52 | 48.67 | 73,303 | +1.48(+3.14%) |
Oct 11, 2024 | 45.39 | 47.44 | 45.39 | 47.19 | 64,544 | +1.23(+2.68%) |
Oct 10, 2024 | 45.28 | 46.40 | 44.86 | 45.96 | 47,904 | -0.76(-1.63%) |
Oct 09, 2024 | 45.41 | 46.93 | 45.38 | 46.72 | 68,889 | +1.44(+3.18%) |
Oct 08, 2024 | 44.92 | 45.53 | 44.19 | 45.28 | 56,942 | +0.65(+1.46%) |
Oct 07, 2024 | 44.23 | 45.00 | 43.90 | 44.63 | 49,952 | -0.35(-0.78%) |
Oct 04, 2024 | 45.20 | 45.62 | 43.78 | 44.98 | 92,743 | +1.73(+4.00%) |
Oct 03, 2024 | 42.84 | 43.94 | 42.50 | 43.25 | 47,679 | -0.32(-0.73%) |
Oct 02, 2024 | 42.46 | 44.17 | 41.99 | 43.57 | 67,566 | +0.57(+1.33%) |
Oct 01, 2024 | 45.05 | 45.05 | 42.11 | 43.00 | 87,053 | -2.10(-4.66%) |
Sep 30, 2024 | 45.04 | 45.27 | 43.66 | 45.10 | 73,126 | -0.60(-1.31%) |
Sep 27, 2024 | 46.67 | 46.67 | 45.28 | 45.70 | 52,773 | -0.22(-0.48%) |
Sep 26, 2024 | 46.40 | 47.00 | 44.32 | 45.92 | 106,504 | +2.30(+5.27%) |
Sep 25, 2024 | 43.96 | 44.51 | 43.38 | 43.62 | 57,416 | -0.69(-1.56%) |
Sep 24, 2024 | 44.41 | 44.75 | 43.32 | 44.31 | 83,504 | +0.64(+1.46%) |
Sep 23, 2024 | 43.55 | 43.93 | 42.99 | 43.67 | 48,585 | +0.61(+1.41%) |
Sep 20, 2024 | 42.71 | 43.06 | 41.58 | 43.06 | 68,880 | -0.25(-0.58%) |
Sep 19, 2024 | 43.57 | 44.10 | 42.45 | 43.31 | 111,982 | +3.08(+7.64%) |
Sep 18, 2024 | 40.98 | 42.72 | 40.00 | 40.24 | 198,928 | -0.44(-1.08%) |
Sep 17, 2024 | 40.87 | 41.67 | 40.08 | 40.68 | 188,294 | +0.80(+2.00%) |
Sep 16, 2024 | 39.40 | 40.00 | 38.62 | 39.88 | 122,505 | +0.33(+0.83%) |
Sep 13, 2024 | 38.38 | 39.92 | 38.38 | 39.55 | 58,976 | +1.91(+5.07%) |
Sep 12, 2024 | 37.00 | 37.94 | 36.08 | 37.64 | 54,878 | +0.75(+2.03%) |
Sep 11, 2024 | 34.57 | 37.04 | 32.84 | 36.89 | 128,503 | +2.31(+6.67%) |
Sep 10, 2024 | 34.33 | 34.59 | 32.91 | 34.59 | 131,315 | +0.58(+1.70%) |
Sep 09, 2024 | 33.57 | 34.48 | 33.35 | 34.01 | 95,137 | +1.42(+4.35%) |
Sep 06, 2024 | 35.06 | 35.44 | 32.18 | 32.59 | 154,848 | -2.59(-7.35%) |
Sep 05, 2024 | 35.22 | 36.05 | 34.67 | 35.18 | 97,614 | -0.25(-0.70%) |
Sep 04, 2024 | 34.97 | 36.49 | 34.67 | 35.43 | 138,803 | -0.23(-0.64%) |
Sep 03, 2024 | 39.64 | 39.64 | 35.13 | 35.66 | 168,113 | -5.23(-12.80%) |
Aug 30, 2024 | 40.72 | 40.95 | 39.19 | 40.89 | 50,923 | +1.41(+3.57%) |
Aug 29, 2024 | 39.84 | 41.30 | 39.36 | 39.48 | 109,080 | +0.33(+0.84%) |
Aug 28, 2024 | 40.51 | 40.53 | 38.21 | 39.15 | 91,910 | -1.91(-4.65%) |
Aug 27, 2024 | 39.96 | 41.23 | 39.45 | 41.06 | 105,546 | +0.29(+0.71%) |
Aug 26, 2024 | 42.83 | 42.91 | 40.66 | 40.77 | 102,679 | -1.77(-4.15%) |
Aug 23, 2024 | 40.98 | 42.62 | 40.67 | 42.54 | 182,669 | +2.66(+6.66%) |
Aug 22, 2024 | 42.23 | 42.23 | 39.52 | 39.88 | 61,863 | -1.95(-4.66%) |
Aug 21, 2024 | 40.90 | 42.09 | 40.75 | 41.83 | 112,911 | +1.63(+4.05%) |
Aug 20, 2024 | 41.17 | 41.59 | 39.89 | 40.20 | 87,907 | -1.10(-2.66%) |
Aug 19, 2024 | 39.80 | 41.30 | 39.21 | 41.30 | 56,135 | +1.60(+4.02%) |
Aug 16, 2024 | 39.37 | 39.94 | 39.14 | 39.70 | 69,804 | -0.20(-0.50%) |
Aug 15, 2024 | 38.24 | 40.08 | 38.24 | 39.90 | 109,707 | +3.54(+9.75%) |
Aug 14, 2024 | 37.14 | 37.31 | 35.69 | 36.36 | 99,028 | -0.37(-1.01%) |
Aug 13, 2024 | 35.14 | 36.76 | 34.91 | 36.72 | 65,399 | +2.50(+7.29%) |
Aug 12, 2024 | 34.86 | 35.07 | 33.81 | 34.23 | 47,995 | -0.36(-1.04%) |
Aug 09, 2024 | 34.18 | 34.95 | 33.51 | 34.59 | 50,673 | +0.13(+0.38%) |
Aug 08, 2024 | 32.02 | 34.46 | 31.92 | 34.46 | 144,639 | +3.36(+10.82%) |
Aug 07, 2024 | 34.33 | 34.95 | 30.91 | 31.09 | 114,724 | -1.88(-5.69%) |
Aug 06, 2024 | 32.58 | 34.60 | 31.89 | 32.97 | 233,357 | +1.09(+3.41%) |
Aug 05, 2024 | 29.79 | 33.19 | 28.96 | 31.88 | 172,801 | -2.29(-6.69%) |
Aug 02, 2024 | 36.31 | 36.31 | 33.28 | 34.17 | 381,088 | -5.02(-12.82%) |