Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 53.54 | 53.59 | 51.08 | 51.66 | 546,157 | -2.16(-4.01%) |
Sep 30, 2024 | 54.42 | 54.95 | 53.63 | 53.82 | 475,570 | -0.88(-1.61%) |
Sep 27, 2024 | 55.14 | 55.40 | 54.35 | 54.70 | 805,430 | +0.03(+0.05%) |
Sep 26, 2024 | 53.64 | 54.72 | 53.51 | 54.67 | 501,427 | +1.66(+3.13%) |
Sep 25, 2024 | 53.93 | 54.16 | 52.97 | 53.01 | 533,497 | -1.03(-1.91%) |
Sep 24, 2024 | 54.20 | 54.63 | 53.93 | 54.04 | 529,635 | -0.03(-0.06%) |
Sep 23, 2024 | 54.56 | 54.64 | 54.05 | 54.07 | 399,116 | -0.29(-0.53%) |
Sep 20, 2024 | 54.30 | 54.43 | 53.72 | 54.36 | 722,135 | -0.29(-0.53%) |
Sep 19, 2024 | 54.92 | 55.04 | 54.04 | 54.65 | 518,977 | +0.60(+1.11%) |
Sep 18, 2024 | 53.58 | 54.68 | 53.43 | 54.05 | 528,205 | +0.58(+1.08%) |
Sep 17, 2024 | 53.22 | 53.93 | 53.16 | 53.47 | 382,165 | +0.58(+1.10%) |
Sep 16, 2024 | 52.41 | 52.95 | 52.11 | 52.89 | 428,348 | +0.65(+1.24%) |
Sep 13, 2024 | 51.63 | 52.77 | 51.63 | 52.24 | 370,417 | +0.94(+1.83%) |
Sep 12, 2024 | 50.69 | 51.66 | 50.46 | 51.30 | 312,939 | +0.83(+1.64%) |
Sep 11, 2024 | 49.06 | 50.54 | 48.98 | 50.47 | 602,827 | +1.24(+2.52%) |
Sep 10, 2024 | 50.39 | 50.39 | 49.22 | 49.23 | 462,190 | -0.99(-1.97%) |
Sep 09, 2024 | 50.38 | 50.90 | 50.04 | 50.22 | 532,256 | -0.08(-0.16%) |
Sep 06, 2024 | 51.34 | 51.75 | 50.04 | 50.30 | 441,613 | -1.33(-2.58%) |
Sep 05, 2024 | 51.73 | 52.62 | 51.50 | 51.63 | 443,972 | -0.12(-0.23%) |
Sep 04, 2024 | 51.08 | 52.36 | 51.03 | 51.75 | 359,510 | +0.41(+0.80%) |
Sep 03, 2024 | 52.15 | 52.73 | 51.09 | 51.34 | 449,166 | -1.44(-2.73%) |
Aug 30, 2024 | 52.47 | 52.83 | 51.81 | 52.78 | 483,524 | +0.58(+1.11%) |
Aug 29, 2024 | 51.63 | 52.78 | 51.48 | 52.20 | 358,350 | +0.91(+1.77%) |
Aug 28, 2024 | 51.84 | 51.93 | 50.95 | 51.29 | 365,871 | -0.74(-1.42%) |
Aug 27, 2024 | 52.00 | 52.15 | 51.72 | 52.03 | 280,740 | +0.02(+0.04%) |
Aug 26, 2024 | 52.45 | 52.45 | 51.92 | 52.01 | 421,375 | +0.05(+0.10%) |
Aug 23, 2024 | 51.55 | 52.25 | 51.26 | 51.96 | 443,772 | +0.67(+1.31%) |
Aug 22, 2024 | 51.51 | 51.73 | 50.92 | 51.29 | 901,778 | -0.05(-0.10%) |
Aug 21, 2024 | 51.33 | 51.39 | 50.83 | 51.34 | 528,067 | +0.15(+0.29%) |
Aug 20, 2024 | 51.70 | 52.05 | 51.10 | 51.19 | 337,047 | -0.66(-1.27%) |
Aug 19, 2024 | 51.19 | 52.06 | 51.19 | 51.85 | 552,830 | +0.87(+1.71%) |
Aug 16, 2024 | 50.69 | 51.56 | 50.69 | 50.98 | 398,848 | -0.12(-0.23%) |
Aug 15, 2024 | 51.24 | 51.93 | 50.93 | 51.10 | 339,591 | +0.56(+1.11%) |
Aug 14, 2024 | 50.77 | 51.37 | 49.91 | 50.54 | 333,288 | -0.17(-0.34%) |
Aug 13, 2024 | 50.13 | 51.12 | 49.77 | 50.71 | 489,462 | +1.07(+2.16%) |
Aug 12, 2024 | 49.58 | 49.87 | 48.28 | 49.64 | 458,173 | +0.05(+0.10%) |
Aug 09, 2024 | 49.49 | 49.69 | 48.31 | 49.59 | 583,492 | -0.06(-0.12%) |
Aug 08, 2024 | 48.80 | 50.18 | 47.25 | 49.65 | 758,896 | +1.08(+2.22%) |
Aug 07, 2024 | 47.31 | 50.43 | 46.84 | 48.57 | 1,045,749 | +2.97(+6.51%) |
Aug 06, 2024 | 45.31 | 45.89 | 44.96 | 45.60 | 672,215 | +0.48(+1.06%) |
Aug 05, 2024 | 44.31 | 45.84 | 43.51 | 45.12 | 994,243 | -1.86(-3.96%) |
Aug 02, 2024 | 48.16 | 48.76 | 46.78 | 46.98 | 827,326 | -2.47(-4.99%) |