Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 59.00 | 62.26 | 59.00 | 60.46 | 4,464 | +1.16(+1.96%) |
Oct 03, 2024 | 60.00 | 60.00 | 58.28 | 59.30 | 29,624 | -1.37(-2.26%) |
Oct 02, 2024 | 59.63 | 60.67 | 59.20 | 60.67 | 27,913 | +4.51(+8.03%) |
Oct 01, 2024 | 56.10 | 57.13 | 55.27 | 56.16 | 94,488 | +0.32(+0.58%) |
Sep 30, 2024 | 57.19 | 57.37 | 55.05 | 55.84 | 377,790 | -1.05(-1.85%) |
Sep 27, 2024 | 57.06 | 58.25 | 56.87 | 56.89 | 7,552 | -0.33(-0.58%) |
Sep 26, 2024 | 55.01 | 57.74 | 54.62 | 57.22 | 17,359 | +4.38(+8.29%) |
Sep 25, 2024 | 52.40 | 52.84 | 52.20 | 52.84 | 3,650 | -0.43(-0.81%) |
Sep 24, 2024 | 51.00 | 53.75 | 50.99 | 53.27 | 74,538 | +2.97(+5.90%) |
Sep 23, 2024 | 48.29 | 50.52 | 48.29 | 50.30 | 2,822 | +1.59(+3.27%) |
Sep 20, 2024 | 50.46 | 50.46 | 48.71 | 48.71 | 2,728 | -0.54(-1.10%) |
Sep 19, 2024 | 49.20 | 50.25 | 49.20 | 49.25 | 10,558 | +1.07(+2.22%) |
Sep 18, 2024 | 47.00 | 48.85 | 47.00 | 48.18 | 1,214 | -0.56(-1.15%) |
Sep 17, 2024 | 48.00 | 48.75 | 48.00 | 48.74 | 3,132 | +0.99(+2.07%) |
Sep 16, 2024 | 48.54 | 48.57 | 47.18 | 47.75 | 1,690 | -0.05(-0.10%) |
Sep 13, 2024 | 48.13 | 48.13 | 46.19 | 47.80 | 10,249 | +1.60(+3.47%) |
Sep 12, 2024 | 46.33 | 48.33 | 46.20 | 46.20 | 1,965 | -0.80(-1.71%) |
Sep 10, 2024 | 47.00 | 1,885 | -0.84(-1.76%) | |||
Sep 09, 2024 | 47.60 | 47.84 | 46.37 | 47.84 | 3,316 | +0.22(+0.46%) |
Sep 06, 2024 | 48.00 | 48.21 | 47.03 | 47.62 | 2,265 | -0.66(-1.36%) |
Sep 05, 2024 | 48.00 | 48.28 | 48.00 | 48.28 | 1,147 | +0.44(+0.91%) |
Sep 04, 2024 | 48.06 | 48.06 | 46.25 | 47.84 | 1,377 | +0.99(+2.11%) |
Sep 03, 2024 | 46.85 | 48.57 | 46.85 | 46.85 | 3,669 | -1.65(-3.40%) |
Aug 30, 2024 | 48.79 | 48.79 | 47.50 | 48.50 | 20,257 | +0.25(+0.52%) |
Aug 29, 2024 | 46.50 | 48.50 | 46.50 | 48.25 | 3,258 | +1.83(+3.94%) |
Aug 28, 2024 | 47.05 | 47.05 | 46.42 | 46.42 | 668 | -2.08(-4.29%) |
Aug 27, 2024 | 48.40 | 49.11 | 46.74 | 48.50 | 4,107 | +0.49(+1.02%) |
Aug 26, 2024 | 48.50 | 48.72 | 46.80 | 48.01 | 13,038 | +1.71(+3.69%) |
Aug 23, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 640 | -1.06(-2.24%) |
Aug 21, 2024 | 47.36 | 849 | +2.31(+5.13%) | |||
Aug 20, 2024 | 45.07 | 46.91 | 45.05 | 45.05 | 1,842 | -2.95(-6.15%) |
Aug 19, 2024 | 48.00 | 48.26 | 45.47 | 48.00 | 4,408 | -0.01(-0.02%) |
Aug 16, 2024 | 47.59 | 48.01 | 46.81 | 48.01 | 5,054 | +0.40(+0.84%) |
Aug 15, 2024 | 47.66 | 48.06 | 47.50 | 47.61 | 4,467 | -0.05(-0.10%) |
Aug 14, 2024 | 47.48 | 49.00 | 46.15 | 47.66 | 4,278 | -0.64(-1.32%) |
Aug 13, 2024 | 48.30 | 49.50 | 48.30 | 48.30 | 2,674 | -0.33(-0.68%) |
Aug 12, 2024 | 46.50 | 48.74 | 46.50 | 48.63 | 3,988 | +0.63(+1.31%) |
Aug 09, 2024 | 48.41 | 48.41 | 46.29 | 48.00 | 2,727 | +0.00(+0.00%) |
Aug 08, 2024 | 47.47 | 48.00 | 47.27 | 48.00 | 46,294 | +3.45(+7.73%) |
Aug 07, 2024 | 46.71 | 46.71 | 44.51 | 44.55 | 5,251 | -0.75(-1.66%) |
Aug 06, 2024 | 45.30 | 45.59 | 45.19 | 45.31 | 2,601 | -0.54(-1.17%) |
Aug 05, 2024 | 45.75 | 46.65 | 44.55 | 45.84 | 4,029 | -2.15(-4.47%) |
Aug 02, 2024 | 47.88 | 47.99 | 43.69 | 47.99 | 5,235 | +2.79(+6.17%) |