Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 58.26 | 58.99 | 56.76 | 56.99 | 60,327 | +0.11(+0.19%) |
Oct 28, 2024 | 54.20 | 57.32 | 52.38 | 56.88 | 88,078 | +4.36(+8.30%) |
Oct 25, 2024 | 53.80 | 54.37 | 52.13 | 52.52 | 40,855 | -1.28(-2.38%) |
Oct 24, 2024 | 54.71 | 54.71 | 52.41 | 53.80 | 37,813 | +0.90(+1.70%) |
Oct 23, 2024 | 54.00 | 54.35 | 51.26 | 52.90 | 30,306 | -2.17(-3.94%) |
Oct 22, 2024 | 54.28 | 55.44 | 54.01 | 55.07 | 35,763 | +0.07(+0.13%) |
Oct 21, 2024 | 53.02 | 55.00 | 51.24 | 55.00 | 53,755 | +1.64(+3.07%) |
Oct 18, 2024 | 51.65 | 53.64 | 51.30 | 53.36 | 63,185 | +2.85(+5.64%) |
Oct 17, 2024 | 51.67 | 51.67 | 50.20 | 50.51 | 30,342 | -1.31(-2.53%) |
Oct 16, 2024 | 49.26 | 51.82 | 48.90 | 51.82 | 41,184 | +3.21(+6.60%) |
Oct 15, 2024 | 48.36 | 50.00 | 47.31 | 48.61 | 33,451 | +0.25(+0.52%) |
Oct 14, 2024 | 47.14 | 48.78 | 46.60 | 48.36 | 46,035 | +2.38(+5.18%) |
Oct 11, 2024 | 43.76 | 45.98 | 43.76 | 45.98 | 27,924 | +2.51(+5.77%) |
Oct 10, 2024 | 44.08 | 44.14 | 42.73 | 43.47 | 31,313 | -0.38(-0.87%) |
Oct 09, 2024 | 45.21 | 45.21 | 43.83 | 43.85 | 72,542 | -1.20(-2.66%) |
Oct 08, 2024 | 44.94 | 45.48 | 44.70 | 45.05 | 15,566 | -0.50(-1.10%) |
Oct 07, 2024 | 46.63 | 47.52 | 44.57 | 45.55 | 33,577 | -1.13(-2.42%) |
Oct 04, 2024 | 46.37 | 46.98 | 45.21 | 46.68 | 20,978 | +1.47(+3.25%) |
Oct 03, 2024 | 44.79 | 45.59 | 44.40 | 45.21 | 16,808 | +0.12(+0.27%) |
Oct 02, 2024 | 44.12 | 45.87 | 44.00 | 45.09 | 80,674 | +0.59(+1.33%) |
Oct 01, 2024 | 47.18 | 47.31 | 43.83 | 44.50 | 39,089 | -2.50(-5.32%) |
Sep 30, 2024 | 47.77 | 48.02 | 46.76 | 47.00 | 34,105 | -2.36(-4.78%) |
Sep 27, 2024 | 50.12 | 50.15 | 48.94 | 49.36 | 27,496 | -0.01(-0.02%) |
Sep 26, 2024 | 48.42 | 50.17 | 47.37 | 49.37 | 37,842 | +2.59(+5.54%) |
Sep 25, 2024 | 47.00 | 48.50 | 46.56 | 46.78 | 22,253 | -0.22(-0.47%) |
Sep 24, 2024 | 45.20 | 47.00 | 44.25 | 47.00 | 38,413 | +2.20(+4.91%) |
Sep 23, 2024 | 44.30 | 45.14 | 44.13 | 44.80 | 17,932 | +1.16(+2.66%) |
Sep 20, 2024 | 43.59 | 43.82 | 42.90 | 43.64 | 100,451 | -0.32(-0.73%) |
Sep 19, 2024 | 45.12 | 45.23 | 43.69 | 43.96 | 33,003 | +1.26(+2.95%) |
Sep 18, 2024 | 43.00 | 45.14 | 42.48 | 42.70 | 40,055 | -0.55(-1.27%) |
Sep 17, 2024 | 42.95 | 44.23 | 42.83 | 43.25 | 20,968 | +1.22(+2.90%) |
Sep 16, 2024 | 42.45 | 42.56 | 41.02 | 42.03 | 25,006 | -1.26(-2.91%) |
Sep 13, 2024 | 42.88 | 44.07 | 42.60 | 43.29 | 36,724 | +0.52(+1.22%) |
Sep 12, 2024 | 42.21 | 43.29 | 41.63 | 42.77 | 34,220 | +0.44(+1.04%) |
Sep 11, 2024 | 41.51 | 42.50 | 40.05 | 42.33 | 39,582 | -0.16(-0.38%) |
Sep 10, 2024 | 41.07 | 42.49 | 40.11 | 42.49 | 49,901 | +1.49(+3.63%) |
Sep 09, 2024 | 38.71 | 41.00 | 38.71 | 41.00 | 19,848 | +3.20(+8.47%) |
Sep 06, 2024 | 39.80 | 40.57 | 37.02 | 37.80 | 231,607 | -2.07(-5.19%) |
Sep 05, 2024 | 40.14 | 41.01 | 39.57 | 39.87 | 47,651 | +0.62(+1.58%) |
Sep 04, 2024 | 38.86 | 40.28 | 38.59 | 39.25 | 71,262 | +0.07(+0.18%) |
Sep 03, 2024 | 42.78 | 42.78 | 39.00 | 39.18 | 198,225 | -4.27(-9.83%) |
Aug 30, 2024 | 44.81 | 44.81 | 42.95 | 43.45 | 17,787 | -0.87(-1.96%) |
Aug 29, 2024 | 44.91 | 46.37 | 43.82 | 44.32 | 33,521 | +0.37(+0.84%) |
Aug 28, 2024 | 45.54 | 45.54 | 43.50 | 43.95 | 23,720 | -2.29(-4.95%) |
Aug 27, 2024 | 47.10 | 47.22 | 45.27 | 46.24 | 39,719 | -1.69(-3.53%) |
Aug 26, 2024 | 48.82 | 48.82 | 47.35 | 47.93 | 27,673 | -1.02(-2.08%) |
Aug 23, 2024 | 46.50 | 48.95 | 46.01 | 48.95 | 45,161 | +3.06(+6.67%) |
Aug 22, 2024 | 47.56 | 47.56 | 45.61 | 45.89 | 56,970 | -1.66(-3.49%) |
Aug 21, 2024 | 45.70 | 47.55 | 45.60 | 47.55 | 34,687 | +1.82(+3.98%) |
Aug 20, 2024 | 46.57 | 47.03 | 44.73 | 45.73 | 55,933 | +0.35(+0.77%) |
Aug 19, 2024 | 44.54 | 45.38 | 44.00 | 45.38 | 20,300 | +1.07(+2.41%) |
Aug 16, 2024 | 42.73 | 44.39 | 42.73 | 44.31 | 32,001 | +1.62(+3.79%) |
Aug 15, 2024 | 42.00 | 43.84 | 42.00 | 42.69 | 32,644 | +1.31(+3.17%) |
Aug 14, 2024 | 42.53 | 42.73 | 41.13 | 41.38 | 18,450 | -0.53(-1.26%) |
Aug 13, 2024 | 42.18 | 42.88 | 41.30 | 41.91 | 37,954 | -0.02(-0.05%) |
Aug 12, 2024 | 42.37 | 42.69 | 41.06 | 41.93 | 35,397 | -1.03(-2.40%) |
Aug 09, 2024 | 43.59 | 44.11 | 42.29 | 42.96 | 34,894 | -0.76(-1.74%) |
Aug 08, 2024 | 41.20 | 43.92 | 40.38 | 43.72 | 38,687 | +4.15(+10.49%) |
Aug 07, 2024 | 43.76 | 43.76 | 39.30 | 39.57 | 43,486 | -2.88(-6.78%) |
Aug 06, 2024 | 42.98 | 43.38 | 40.86 | 42.45 | 166,937 | +1.26(+3.06%) |
Aug 05, 2024 | 37.01 | 41.85 | 36.00 | 41.19 | 114,398 | -3.11(-7.02%) |
Aug 02, 2024 | 47.09 | 47.70 | 44.07 | 44.30 | 81,439 | -3.86(-8.01%) |