Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 56.18 | 59.23 | 56.01 | 57.48 | 558,917 | +1.07(+1.90%) |
Oct 17, 2024 | 54.99 | 57.20 | 54.99 | 56.41 | 462,520 | +1.59(+2.90%) |
Oct 16, 2024 | 53.83 | 55.88 | 53.04 | 54.82 | 524,967 | +1.33(+2.49%) |
Oct 15, 2024 | 50.95 | 54.31 | 50.56 | 53.49 | 541,899 | +2.60(+5.11%) |
Oct 14, 2024 | 50.90 | 51.21 | 49.74 | 50.89 | 387,489 | +0.18(+0.35%) |
Oct 11, 2024 | 49.67 | 52.45 | 49.67 | 50.71 | 441,482 | +1.04(+2.09%) |
Oct 10, 2024 | 50.61 | 50.61 | 48.53 | 49.67 | 588,260 | -1.32(-2.59%) |
Oct 09, 2024 | 50.58 | 52.00 | 49.66 | 50.99 | 542,781 | -0.01(-0.02%) |
Oct 08, 2024 | 50.74 | 51.95 | 50.31 | 51.00 | 399,113 | +0.36(+0.71%) |
Oct 07, 2024 | 50.25 | 50.96 | 49.45 | 50.64 | 574,316 | +0.27(+0.54%) |
Oct 04, 2024 | 50.94 | 51.81 | 49.86 | 50.37 | 792,557 | +0.62(+1.25%) |
Oct 03, 2024 | 47.50 | 51.56 | 47.25 | 49.75 | 1,237,292 | +3.87(+8.44%) |
Oct 02, 2024 | 43.75 | 46.55 | 43.75 | 45.88 | 352,021 | +1.43(+3.22%) |
Oct 01, 2024 | 44.72 | 44.81 | 42.89 | 44.45 | 276,608 | -0.51(-1.13%) |
Sep 30, 2024 | 43.66 | 46.82 | 43.66 | 44.96 | 600,703 | +0.89(+2.02%) |
Sep 27, 2024 | 44.48 | 44.97 | 43.39 | 44.07 | 187,542 | -0.16(-0.36%) |
Sep 26, 2024 | 44.93 | 45.51 | 43.90 | 44.23 | 294,637 | -0.23(-0.52%) |
Sep 25, 2024 | 45.91 | 46.75 | 44.20 | 44.46 | 263,126 | -1.45(-3.16%) |
Sep 24, 2024 | 44.45 | 45.99 | 43.33 | 45.91 | 241,128 | +1.47(+3.31%) |
Sep 23, 2024 | 45.36 | 46.02 | 44.00 | 44.44 | 282,138 | -0.58(-1.29%) |
Sep 20, 2024 | 46.43 | 46.89 | 44.84 | 45.02 | 695,703 | -1.45(-3.12%) |
Sep 19, 2024 | 46.64 | 47.55 | 45.75 | 46.47 | 342,598 | +1.14(+2.51%) |
Sep 18, 2024 | 43.33 | 46.71 | 42.51 | 45.33 | 382,614 | +1.76(+4.04%) |
Sep 17, 2024 | 44.31 | 44.38 | 43.15 | 43.57 | 178,533 | -0.40(-0.91%) |
Sep 16, 2024 | 45.06 | 45.11 | 43.07 | 43.97 | 323,976 | -1.17(-2.59%) |
Sep 13, 2024 | 42.34 | 45.78 | 42.09 | 45.14 | 614,154 | +3.07(+7.30%) |
Sep 12, 2024 | 41.57 | 42.91 | 41.32 | 42.07 | 238,345 | +0.70(+1.69%) |
Sep 11, 2024 | 41.06 | 42.00 | 40.31 | 41.37 | 310,640 | +0.31(+0.75%) |
Sep 10, 2024 | 39.42 | 41.63 | 39.42 | 41.06 | 458,078 | +1.74(+4.43%) |
Sep 09, 2024 | 38.78 | 39.74 | 38.23 | 39.32 | 277,108 | +1.34(+3.53%) |
Sep 06, 2024 | 39.98 | 40.35 | 37.73 | 37.98 | 323,100 | -2.06(-5.14%) |
Sep 05, 2024 | 39.40 | 40.20 | 38.89 | 40.04 | 339,341 | +0.75(+1.91%) |
Sep 04, 2024 | 39.22 | 39.92 | 38.52 | 39.29 | 278,142 | -0.34(-0.86%) |
Sep 03, 2024 | 40.29 | 41.16 | 38.94 | 39.63 | 369,105 | -0.83(-2.05%) |
Aug 30, 2024 | 39.50 | 40.51 | 38.67 | 40.46 | 946,827 | +1.20(+3.06%) |
Aug 29, 2024 | 39.94 | 41.30 | 39.05 | 39.26 | 613,494 | -0.30(-0.75%) |
Aug 28, 2024 | 42.92 | 43.00 | 38.27 | 39.55 | 1,275,796 | -3.84(-8.86%) |
Aug 27, 2024 | 44.40 | 44.80 | 42.86 | 43.40 | 650,543 | -0.82(-1.85%) |
Aug 26, 2024 | 43.01 | 44.50 | 42.12 | 44.22 | 733,400 | +1.52(+3.56%) |
Aug 23, 2024 | 41.51 | 43.24 | 41.40 | 42.70 | 671,274 | +1.38(+3.34%) |
Aug 22, 2024 | 40.42 | 42.00 | 40.09 | 41.32 | 826,479 | +1.24(+3.09%) |
Aug 21, 2024 | 39.30 | 40.09 | 38.72 | 40.08 | 461,950 | +0.77(+1.96%) |
Aug 20, 2024 | 39.12 | 40.38 | 38.86 | 39.31 | 316,165 | -0.17(-0.43%) |
Aug 19, 2024 | 39.23 | 40.03 | 38.44 | 39.48 | 593,209 | +0.56(+1.44%) |
Aug 16, 2024 | 39.23 | 39.30 | 38.15 | 38.92 | 455,170 | +0.00(+0.00%) |
Aug 15, 2024 | 38.09 | 39.55 | 37.03 | 38.92 | 778,358 | +1.87(+5.05%) |
Aug 14, 2024 | 38.17 | 38.47 | 36.73 | 37.05 | 504,509 | -0.80(-2.11%) |
Aug 13, 2024 | 35.50 | 38.38 | 35.32 | 37.85 | 1,364,902 | +2.35(+6.62%) |
Aug 12, 2024 | 36.18 | 36.31 | 34.21 | 35.50 | 1,027,794 | -0.44(-1.22%) |
Aug 09, 2024 | 34.40 | 36.00 | 33.97 | 35.94 | 1,565,346 | +2.02(+5.96%) |
Aug 08, 2024 | 31.48 | 35.23 | 30.00 | 33.92 | 4,697,865 | +11.94(+54.32%) |
Aug 07, 2024 | 23.00 | 23.00 | 21.33 | 21.98 | 640,078 | -0.74(-3.26%) |
Aug 06, 2024 | 22.77 | 23.29 | 22.22 | 22.72 | 550,179 | -0.07(-0.31%) |
Aug 05, 2024 | 22.15 | 23.01 | 21.45 | 22.79 | 562,128 | -0.81(-3.43%) |
Aug 02, 2024 | 23.87 | 24.17 | 22.88 | 23.60 | 367,232 | -0.95(-3.87%) |