Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 48.64 | 50.06 | 48.64 | 49.96 | 20,118 | +0.90(+1.83%) |
Sep 30, 2024 | 48.54 | 49.29 | 48.46 | 49.06 | 13,449 | +0.38(+0.78%) |
Sep 27, 2024 | 48.10 | 48.83 | 48.10 | 48.68 | 11,813 | +1.07(+2.25%) |
Sep 26, 2024 | 48.38 | 48.71 | 47.40 | 47.61 | 22,543 | -1.56(-3.17%) |
Sep 25, 2024 | 50.60 | 50.60 | 49.11 | 49.17 | 13,905 | -1.75(-3.44%) |
Sep 24, 2024 | 51.54 | 51.71 | 50.85 | 50.92 | 8,045 | +0.05(+0.10%) |
Sep 23, 2024 | 50.61 | 51.53 | 50.39 | 50.87 | 12,594 | -0.02(-0.04%) |
Sep 20, 2024 | 50.50 | 51.21 | 50.05 | 50.89 | 5,544 | +0.14(+0.28%) |
Sep 19, 2024 | 51.02 | 51.02 | 50.20 | 50.75 | 7,484 | +1.20(+2.42%) |
Sep 18, 2024 | 49.52 | 50.55 | 49.49 | 49.55 | 7,328 | -0.25(-0.50%) |
Sep 17, 2024 | 48.66 | 49.80 | 48.66 | 49.80 | 29,877 | +1.41(+2.91%) |
Sep 16, 2024 | 47.71 | 48.39 | 47.55 | 48.39 | 13,167 | +1.05(+2.22%) |
Sep 13, 2024 | 47.03 | 47.97 | 47.03 | 47.34 | 5,933 | +0.56(+1.20%) |
Sep 12, 2024 | 46.71 | 47.37 | 46.00 | 46.78 | 13,323 | +0.51(+1.10%) |
Sep 11, 2024 | 46.27 | 46.52 | 45.13 | 46.27 | 26,325 | +0.04(+0.09%) |
Sep 10, 2024 | 47.13 | 47.13 | 45.62 | 46.23 | 37,544 | -0.77(-1.64%) |
Sep 09, 2024 | 47.58 | 47.65 | 47.00 | 47.00 | 15,012 | -0.48(-1.01%) |
Sep 06, 2024 | 48.68 | 48.95 | 47.36 | 47.48 | 6,882 | -1.03(-2.12%) |
Sep 05, 2024 | 49.48 | 49.48 | 48.51 | 48.51 | 7,875 | -0.49(-1.00%) |
Sep 04, 2024 | 49.81 | 50.11 | 49.00 | 49.00 | 6,501 | -0.84(-1.69%) |
Sep 03, 2024 | 51.69 | 51.69 | 49.57 | 49.84 | 18,744 | -2.61(-4.98%) |
Aug 30, 2024 | 52.51 | 52.53 | 51.90 | 52.45 | 16,069 | -0.44(-0.83%) |
Aug 29, 2024 | 52.65 | 53.27 | 52.14 | 52.89 | 9,378 | +0.80(+1.54%) |
Aug 28, 2024 | 51.96 | 52.19 | 51.77 | 52.09 | 9,839 | -0.39(-0.74%) |
Aug 27, 2024 | 52.74 | 52.74 | 52.04 | 52.48 | 10,557 | -0.43(-0.81%) |
Aug 26, 2024 | 53.18 | 53.66 | 52.69 | 52.91 | 13,267 | +0.59(+1.13%) |
Aug 23, 2024 | 51.30 | 52.42 | 51.30 | 52.32 | 6,303 | +1.72(+3.40%) |
Aug 22, 2024 | 51.20 | 51.28 | 50.57 | 50.60 | 21,290 | -0.35(-0.69%) |
Aug 21, 2024 | 51.17 | 51.42 | 50.89 | 50.95 | 20,181 | +0.28(+0.55%) |
Aug 20, 2024 | 52.21 | 52.21 | 50.63 | 50.67 | 15,193 | -1.64(-3.14%) |
Aug 19, 2024 | 52.28 | 52.87 | 52.15 | 52.31 | 15,671 | +0.21(+0.40%) |
Aug 16, 2024 | 51.66 | 52.21 | 51.66 | 52.10 | 40,268 | +0.11(+0.21%) |
Aug 15, 2024 | 51.69 | 52.39 | 51.69 | 51.99 | 36,188 | +1.02(+2.00%) |
Aug 14, 2024 | 51.31 | 51.31 | 50.73 | 50.97 | 4,329 | -0.15(-0.29%) |
Aug 13, 2024 | 51.38 | 51.38 | 50.61 | 51.12 | 1,241,520 | -0.31(-0.60%) |
Aug 12, 2024 | 51.19 | 51.43 | 51.06 | 51.43 | 9,546 | +0.70(+1.38%) |
Aug 09, 2024 | 51.15 | 51.15 | 50.50 | 50.73 | 12,411 | -0.23(-0.45%) |
Aug 08, 2024 | 50.08 | 51.10 | 50.05 | 50.96 | 42,488 | +1.72(+3.49%) |
Aug 07, 2024 | 50.07 | 50.34 | 49.06 | 49.24 | 16,275 | +0.33(+0.67%) |
Aug 06, 2024 | 48.89 | 49.59 | 48.85 | 48.91 | 19,187 | +0.05(+0.10%) |
Aug 05, 2024 | 48.93 | 49.45 | 47.61 | 48.86 | 41,542 | -2.11(-4.14%) |
Aug 02, 2024 | 52.90 | 52.90 | 50.69 | 50.97 | 23,559 | -3.24(-5.98%) |