Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2024 | 51.65 | 51.88 | 50.73 | 51.06 | 513,329 | -0.72(-1.39%) |
Oct 18, 2024 | 50.57 | 51.84 | 50.37 | 51.78 | 689,261 | +1.30(+2.58%) |
Oct 17, 2024 | 50.53 | 51.12 | 50.28 | 50.48 | 396,335 | +0.12(+0.24%) |
Oct 16, 2024 | 50.67 | 50.88 | 49.84 | 50.36 | 1,048,060 | -0.08(-0.16%) |
Oct 15, 2024 | 51.36 | 51.53 | 50.22 | 50.44 | 1,337,989 | -1.33(-2.57%) |
Oct 14, 2024 | 50.23 | 51.79 | 50.23 | 51.77 | 1,695,097 | +1.75(+3.50%) |
Oct 11, 2024 | 49.62 | 50.63 | 49.36 | 50.02 | 1,316,544 | +0.18(+0.36%) |
Oct 10, 2024 | 49.36 | 50.49 | 49.00 | 49.84 | 1,536,063 | +1.01(+2.07%) |
Oct 09, 2024 | 47.81 | 49.03 | 47.53 | 48.83 | 1,337,685 | +1.04(+2.18%) |
Oct 08, 2024 | 47.31 | 47.99 | 47.15 | 47.79 | 526,323 | +0.52(+1.10%) |
Oct 07, 2024 | 49.24 | 49.50 | 46.49 | 47.27 | 1,361,731 | -1.54(-3.16%) |
Oct 04, 2024 | 47.97 | 48.83 | 47.79 | 48.81 | 1,080,494 | +1.37(+2.89%) |
Oct 03, 2024 | 47.36 | 47.70 | 46.74 | 47.44 | 971,429 | -0.01(-0.02%) |
Oct 02, 2024 | 47.70 | 47.91 | 47.21 | 47.45 | 769,656 | -0.52(-1.08%) |
Oct 01, 2024 | 49.27 | 49.67 | 47.53 | 47.97 | 1,103,579 | -1.32(-2.68%) |
Sep 30, 2024 | 49.23 | 49.89 | 48.72 | 49.29 | 1,458,377 | +0.04(+0.08%) |
Sep 27, 2024 | 49.85 | 50.09 | 48.70 | 49.25 | 1,265,807 | -0.58(-1.16%) |
Sep 26, 2024 | 50.05 | 50.73 | 49.38 | 49.83 | 2,329,309 | +0.48(+0.97%) |
Sep 25, 2024 | 50.41 | 50.69 | 49.04 | 49.35 | 1,077,250 | -0.82(-1.63%) |
Sep 24, 2024 | 49.26 | 50.38 | 49.22 | 50.17 | 1,271,880 | +1.00(+2.03%) |
Sep 23, 2024 | 48.09 | 49.76 | 47.99 | 49.17 | 1,737,685 | +1.34(+2.80%) |
Sep 20, 2024 | 48.57 | 48.57 | 47.32 | 47.83 | 1,784,051 | -0.03(-0.06%) |
Sep 19, 2024 | 48.96 | 49.00 | 47.37 | 47.86 | 1,382,259 | -0.38(-0.79%) |
Sep 18, 2024 | 48.36 | 49.33 | 48.01 | 48.24 | 910,394 | +0.00(+0.00%) |
Sep 17, 2024 | 48.50 | 49.14 | 48.07 | 48.24 | 1,351,992 | +0.00(+0.00%) |
Sep 16, 2024 | 46.23 | 48.49 | 46.00 | 48.24 | 2,079,050 | +2.00(+4.33%) |
Sep 13, 2024 | 46.00 | 46.55 | 45.44 | 46.24 | 1,992,936 | -0.19(-0.41%) |
Sep 12, 2024 | 44.89 | 46.71 | 44.72 | 46.43 | 2,488,870 | +1.64(+3.66%) |
Sep 11, 2024 | 43.78 | 44.84 | 43.09 | 44.79 | 1,923,257 | +0.91(+2.07%) |
Sep 10, 2024 | 44.33 | 44.50 | 42.91 | 43.88 | 2,701,676 | -0.70(-1.57%) |
Sep 09, 2024 | 45.46 | 46.05 | 44.53 | 44.58 | 2,161,803 | -0.83(-1.83%) |
Sep 06, 2024 | 47.40 | 47.99 | 45.37 | 45.41 | 1,819,313 | -2.09(-4.40%) |
Sep 05, 2024 | 48.21 | 48.30 | 46.48 | 47.50 | 1,175,220 | -0.71(-1.47%) |
Sep 04, 2024 | 49.30 | 49.81 | 47.71 | 48.21 | 1,175,083 | -1.64(-3.29%) |
Sep 03, 2024 | 49.94 | 50.28 | 49.03 | 49.85 | 1,727,442 | -0.05(-0.10%) |
Aug 30, 2024 | 51.50 | 51.52 | 49.03 | 49.90 | 2,887,047 | -1.00(-1.96%) |
Aug 29, 2024 | 54.08 | 54.51 | 50.25 | 50.90 | 5,827,295 | -9.80(-16.14%) |
Aug 28, 2024 | 61.50 | 62.71 | 60.66 | 60.70 | 2,164,549 | -1.27(-2.05%) |
Aug 27, 2024 | 62.22 | 62.77 | 61.63 | 61.97 | 1,846,184 | -0.43(-0.69%) |
Aug 26, 2024 | 64.28 | 64.78 | 62.29 | 62.40 | 1,636,799 | -1.17(-1.84%) |
Aug 23, 2024 | 62.92 | 63.68 | 62.53 | 63.57 | 699,102 | +1.35(+2.17%) |
Aug 22, 2024 | 62.95 | 63.76 | 62.07 | 62.22 | 905,313 | -0.81(-1.29%) |
Aug 21, 2024 | 61.87 | 63.33 | 61.87 | 63.03 | 1,529,046 | +1.43(+2.32%) |
Aug 20, 2024 | 62.80 | 62.80 | 61.24 | 61.60 | 951,556 | -0.35(-0.56%) |
Aug 19, 2024 | 62.89 | 63.31 | 61.66 | 61.95 | 506,486 | -0.94(-1.49%) |
Aug 16, 2024 | 62.32 | 63.89 | 62.04 | 62.89 | 1,365,894 | +0.51(+0.82%) |
Aug 15, 2024 | 60.64 | 63.00 | 60.45 | 62.38 | 1,589,785 | +2.82(+4.73%) |
Aug 14, 2024 | 60.27 | 61.15 | 59.49 | 59.56 | 880,458 | -0.75(-1.24%) |
Aug 13, 2024 | 58.95 | 60.48 | 58.74 | 60.31 | 807,106 | +1.65(+2.81%) |
Aug 12, 2024 | 58.51 | 59.34 | 57.87 | 58.66 | 686,987 | +0.19(+0.32%) |
Aug 09, 2024 | 57.49 | 58.84 | 57.10 | 58.47 | 684,351 | +1.16(+2.02%) |
Aug 08, 2024 | 55.75 | 57.41 | 55.26 | 57.31 | 519,856 | +2.06(+3.73%) |
Aug 07, 2024 | 56.81 | 57.31 | 55.06 | 55.25 | 957,708 | -0.77(-1.37%) |
Aug 06, 2024 | 55.04 | 56.93 | 54.51 | 56.02 | 828,322 | +1.65(+3.03%) |
Aug 05, 2024 | 54.00 | 55.12 | 53.05 | 54.37 | 771,135 | -1.58(-2.82%) |
Aug 02, 2024 | 56.98 | 56.98 | 55.14 | 55.95 | 724,899 | -2.17(-3.73%) |