Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 58.37 | 58.93 | 56.13 | 57.31 | 325,445 | -1.43(-2.43%) |
Sep 30, 2024 | 57.82 | 60.09 | 57.43 | 58.74 | 420,934 | +0.75(+1.29%) |
Sep 27, 2024 | 58.13 | 59.06 | 57.40 | 57.99 | 266,343 | -0.05(-0.09%) |
Sep 26, 2024 | 58.64 | 59.14 | 56.68 | 58.04 | 261,416 | +0.33(+0.57%) |
Sep 25, 2024 | 57.00 | 59.39 | 55.92 | 57.71 | 412,933 | -2.21(-3.69%) |
Sep 24, 2024 | 58.00 | 60.35 | 57.31 | 59.92 | 375,784 | +2.22(+3.85%) |
Sep 23, 2024 | 59.00 | 60.82 | 57.41 | 57.70 | 759,970 | -0.73(-1.25%) |
Sep 20, 2024 | 53.45 | 59.90 | 52.96 | 58.43 | 1,807,032 | +5.48(+10.35%) |
Sep 19, 2024 | 55.00 | 55.00 | 52.63 | 52.95 | 347,422 | -0.39(-0.73%) |
Sep 18, 2024 | 50.64 | 53.76 | 49.74 | 53.34 | 549,102 | +2.70(+5.33%) |
Sep 17, 2024 | 51.78 | 52.84 | 50.30 | 50.64 | 289,137 | -0.86(-1.67%) |
Sep 16, 2024 | 51.93 | 52.46 | 50.59 | 51.50 | 345,375 | +0.12(+0.23%) |
Sep 13, 2024 | 49.55 | 53.35 | 49.55 | 51.38 | 539,239 | +2.19(+4.45%) |
Sep 12, 2024 | 50.48 | 51.70 | 48.93 | 49.19 | 269,314 | -1.43(-2.82%) |
Sep 11, 2024 | 48.99 | 51.00 | 48.99 | 50.62 | 498,940 | +1.11(+2.24%) |
Sep 10, 2024 | 47.56 | 50.26 | 47.48 | 49.51 | 339,873 | +2.00(+4.21%) |
Sep 09, 2024 | 47.44 | 49.65 | 47.14 | 47.51 | 745,055 | +0.26(+0.55%) |
Sep 06, 2024 | 48.25 | 49.00 | 46.50 | 47.25 | 225,530 | -0.99(-2.05%) |
Sep 05, 2024 | 47.26 | 48.59 | 46.09 | 48.24 | 295,475 | +1.29(+2.75%) |
Sep 04, 2024 | 47.77 | 48.61 | 46.64 | 46.95 | 555,293 | -1.45(-3.00%) |
Sep 03, 2024 | 50.96 | 51.67 | 47.89 | 48.40 | 574,589 | -2.77(-5.41%) |
Aug 30, 2024 | 50.12 | 51.65 | 49.64 | 51.17 | 454,925 | +1.74(+3.52%) |
Aug 29, 2024 | 48.27 | 49.97 | 47.62 | 49.43 | 283,336 | +1.00(+2.06%) |
Aug 28, 2024 | 47.36 | 48.52 | 47.36 | 48.43 | 242,121 | +0.90(+1.89%) |
Aug 27, 2024 | 47.21 | 48.00 | 46.20 | 47.53 | 157,213 | +0.12(+0.25%) |
Aug 26, 2024 | 48.39 | 48.77 | 46.24 | 47.41 | 137,634 | -0.95(-1.96%) |
Aug 23, 2024 | 48.14 | 48.98 | 46.74 | 48.36 | 384,335 | +0.54(+1.13%) |
Aug 22, 2024 | 48.33 | 48.50 | 46.63 | 47.82 | 266,226 | -0.53(-1.10%) |
Aug 21, 2024 | 49.10 | 50.25 | 47.06 | 48.35 | 293,113 | -0.64(-1.31%) |
Aug 20, 2024 | 50.00 | 51.65 | 48.37 | 48.99 | 433,939 | -1.05(-2.10%) |
Aug 19, 2024 | 45.44 | 50.24 | 45.28 | 50.04 | 312,997 | +4.79(+10.59%) |
Aug 16, 2024 | 45.24 | 45.68 | 43.88 | 45.25 | 250,904 | -0.05(-0.11%) |
Aug 15, 2024 | 45.50 | 46.49 | 44.12 | 45.30 | 223,001 | +1.07(+2.42%) |
Aug 14, 2024 | 44.94 | 44.94 | 43.56 | 44.23 | 299,725 | -0.18(-0.41%) |
Aug 13, 2024 | 44.14 | 44.93 | 42.75 | 44.41 | 437,430 | -0.05(-0.11%) |
Aug 12, 2024 | 39.98 | 44.99 | 39.15 | 44.46 | 567,172 | +3.96(+9.78%) |
Aug 09, 2024 | 40.37 | 41.23 | 39.85 | 40.50 | 277,512 | +0.14(+0.35%) |
Aug 08, 2024 | 41.87 | 41.87 | 40.03 | 40.36 | 398,788 | -0.51(-1.25%) |
Aug 07, 2024 | 42.56 | 42.56 | 39.90 | 40.87 | 566,789 | -0.88(-2.11%) |
Aug 06, 2024 | 41.01 | 43.43 | 40.59 | 41.75 | 403,609 | +0.83(+2.03%) |
Aug 05, 2024 | 40.30 | 42.73 | 40.13 | 40.92 | 464,930 | -3.15(-7.15%) |
Aug 02, 2024 | 42.87 | 44.45 | 42.25 | 44.07 | 502,462 | -1.68(-3.67%) |