Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 56.46 | 56.46 | 54.27 | 54.47 | 205,730 | -2.23(-3.93%) |
Sep 30, 2024 | 56.00 | 57.23 | 55.84 | 56.70 | 163,390 | +0.70(+1.25%) |
Sep 27, 2024 | 56.23 | 56.47 | 55.45 | 56.00 | 151,317 | +0.12(+0.21%) |
Sep 26, 2024 | 56.47 | 56.47 | 55.68 | 55.88 | 115,679 | +0.32(+0.58%) |
Sep 25, 2024 | 56.58 | 56.58 | 55.47 | 55.56 | 217,400 | -0.83(-1.47%) |
Sep 24, 2024 | 57.50 | 57.59 | 56.24 | 56.39 | 185,461 | -1.07(-1.86%) |
Sep 23, 2024 | 57.66 | 57.95 | 57.03 | 57.46 | 179,490 | +0.05(+0.09%) |
Sep 20, 2024 | 58.68 | 58.83 | 56.96 | 57.41 | 840,359 | -1.56(-2.65%) |
Sep 19, 2024 | 58.00 | 59.16 | 57.18 | 58.97 | 218,166 | +2.03(+3.57%) |
Sep 18, 2024 | 56.50 | 58.60 | 56.00 | 56.94 | 222,854 | +0.31(+0.55%) |
Sep 17, 2024 | 57.43 | 58.02 | 56.49 | 56.63 | 127,251 | -0.03(-0.05%) |
Sep 16, 2024 | 56.62 | 57.34 | 55.47 | 56.66 | 182,267 | +0.07(+0.12%) |
Sep 13, 2024 | 55.31 | 56.62 | 55.07 | 56.59 | 193,029 | +1.74(+3.17%) |
Sep 12, 2024 | 54.51 | 54.85 | 53.64 | 54.85 | 128,351 | +0.77(+1.42%) |
Sep 11, 2024 | 54.17 | 54.27 | 52.67 | 54.08 | 254,419 | -0.51(-0.93%) |
Sep 10, 2024 | 54.44 | 54.77 | 52.93 | 54.59 | 199,793 | +0.13(+0.24%) |
Sep 09, 2024 | 53.69 | 54.67 | 53.68 | 54.46 | 242,989 | +0.98(+1.83%) |
Sep 06, 2024 | 54.70 | 55.10 | 53.19 | 53.48 | 144,003 | -0.97(-1.78%) |
Sep 05, 2024 | 55.14 | 55.15 | 54.00 | 54.45 | 85,773 | -0.30(-0.55%) |
Sep 04, 2024 | 55.42 | 56.20 | 54.62 | 54.75 | 158,850 | -1.04(-1.86%) |
Sep 03, 2024 | 55.01 | 56.04 | 54.72 | 55.79 | 254,430 | +0.03(+0.05%) |
Aug 30, 2024 | 55.32 | 56.00 | 54.95 | 55.76 | 162,661 | +0.42(+0.76%) |
Aug 29, 2024 | 55.95 | 55.97 | 54.73 | 55.34 | 118,904 | +0.08(+0.14%) |
Aug 28, 2024 | 54.82 | 55.49 | 54.55 | 55.26 | 82,390 | +0.26(+0.47%) |
Aug 27, 2024 | 54.54 | 55.07 | 53.99 | 55.00 | 153,874 | +0.03(+0.05%) |
Aug 26, 2024 | 55.96 | 56.75 | 54.90 | 54.97 | 349,779 | -0.92(-1.65%) |
Aug 23, 2024 | 53.15 | 56.08 | 53.15 | 55.89 | 264,038 | +3.22(+6.11%) |
Aug 22, 2024 | 52.79 | 53.06 | 52.53 | 52.67 | 117,688 | -0.12(-0.23%) |
Aug 21, 2024 | 52.62 | 52.83 | 51.74 | 52.79 | 85,707 | +0.58(+1.11%) |
Aug 20, 2024 | 52.77 | 52.77 | 51.92 | 52.21 | 233,249 | -0.88(-1.66%) |
Aug 19, 2024 | 52.28 | 53.28 | 52.27 | 53.09 | 122,604 | +0.80(+1.53%) |
Aug 16, 2024 | 51.48 | 52.77 | 51.24 | 52.29 | 107,193 | +0.59(+1.14%) |
Aug 15, 2024 | 51.55 | 52.28 | 51.33 | 51.70 | 139,437 | +1.53(+3.05%) |
Aug 14, 2024 | 51.13 | 51.13 | 49.81 | 50.17 | 103,952 | -0.69(-1.36%) |
Aug 13, 2024 | 50.34 | 50.87 | 49.31 | 50.86 | 158,304 | +0.77(+1.54%) |
Aug 12, 2024 | 50.42 | 51.12 | 49.93 | 50.09 | 220,879 | +0.07(+0.14%) |
Aug 09, 2024 | 50.62 | 50.64 | 49.52 | 50.02 | 245,042 | -0.67(-1.32%) |
Aug 08, 2024 | 49.72 | 50.71 | 49.01 | 50.69 | 207,036 | +1.86(+3.81%) |
Aug 07, 2024 | 49.69 | 50.38 | 48.77 | 48.83 | 334,015 | -0.25(-0.51%) |
Aug 06, 2024 | 48.06 | 49.90 | 47.67 | 49.08 | 314,239 | +0.76(+1.57%) |
Aug 05, 2024 | 47.19 | 49.08 | 46.72 | 48.32 | 266,815 | -1.59(-3.19%) |
Aug 02, 2024 | 50.19 | 51.25 | 49.25 | 49.91 | 315,589 | -2.28(-4.37%) |