Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 54.34 | 54.34 | 50.76 | 51.77 | 1,879 | -3.73(-6.72%) |
Sep 26, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 1,048 | +2.34(+4.40%) |
Sep 25, 2024 | 51.59 | 53.16 | 51.43 | 53.16 | 772 | -0.47(-0.87%) |
Sep 24, 2024 | 53.00 | 53.62 | 53.00 | 53.62 | 11,012 | +1.97(+3.80%) |
Sep 23, 2024 | 54.14 | 54.30 | 51.66 | 51.66 | 1,339 | -2.18(-4.05%) |
Sep 20, 2024 | 54.28 | 54.28 | 51.33 | 53.84 | 2,067 | -0.60(-1.10%) |
Sep 19, 2024 | 54.00 | 54.68 | 54.00 | 54.44 | 1,003 | +2.90(+5.63%) |
Sep 18, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 38,765 | -2.80(-5.15%) |
Sep 17, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 5,515 | +1.90(+3.62%) |
Sep 16, 2024 | 54.18 | 54.18 | 51.02 | 52.44 | 2,026 | -1.21(-2.26%) |
Sep 13, 2024 | 54.34 | 54.34 | 49.69 | 53.65 | 13,751 | +3.44(+6.85%) |
Sep 12, 2024 | 54.34 | 54.34 | 49.96 | 50.21 | 2,649 | -4.13(-7.60%) |
Sep 11, 2024 | 50.31 | 54.34 | 50.31 | 54.34 | 1,037 | +2.74(+5.32%) |
Sep 10, 2024 | 50.70 | 51.60 | 50.70 | 51.60 | 2,102 | -1.85(-3.47%) |
Sep 09, 2024 | 54.34 | 54.34 | 52.71 | 53.45 | 4,948 | +1.47(+2.83%) |
Sep 06, 2024 | 54.30 | 54.34 | 48.36 | 51.98 | 5,426 | -2.36(-4.34%) |
Sep 05, 2024 | 54.34 | 54.34 | 49.93 | 54.34 | 3,894 | +4.57(+9.18%) |
Sep 04, 2024 | 53.00 | 53.00 | 49.61 | 49.77 | 4,882 | -4.32(-7.99%) |
Sep 03, 2024 | 54.09 | 54.09 | 51.09 | 54.09 | 2,036 | +1.53(+2.91%) |
Aug 30, 2024 | 52.00 | 52.56 | 52.00 | 52.56 | 604 | +2.70(+5.41%) |
Aug 29, 2024 | 49.25 | 51.84 | 49.10 | 49.86 | 2,321 | +1.66(+3.44%) |
Aug 28, 2024 | 48.08 | 48.20 | 48.08 | 48.20 | 8,016 | -1.91(-3.81%) |
Aug 27, 2024 | 50.58 | 50.58 | 50.11 | 50.11 | 1,769 | +0.26(+0.52%) |
Aug 26, 2024 | 47.35 | 49.95 | 47.35 | 49.85 | 3,080 | +2.69(+5.70%) |
Aug 23, 2024 | 46.41 | 50.00 | 46.41 | 47.16 | 3,082 | -1.71(-3.50%) |
Aug 22, 2024 | 50.00 | 50.00 | 48.87 | 48.87 | 964 | +0.00(+0.00%) |
Aug 21, 2024 | 48.28 | 48.87 | 47.31 | 48.87 | 31,048 | +0.58(+1.20%) |
Aug 20, 2024 | 47.15 | 50.00 | 47.15 | 48.29 | 4,475 | +0.13(+0.27%) |
Aug 19, 2024 | 49.95 | 49.95 | 47.31 | 48.16 | 3,268 | +0.85(+1.80%) |
Aug 16, 2024 | 50.17 | 50.17 | 47.31 | 47.31 | 768 | +0.95(+2.05%) |
Aug 15, 2024 | 50.65 | 50.65 | 46.36 | 46.36 | 861 | -2.51(-5.14%) |
Aug 14, 2024 | 44.82 | 49.62 | 44.82 | 48.87 | 3,227 | +3.95(+8.79%) |
Aug 13, 2024 | 44.68 | 47.49 | 44.68 | 44.92 | 3,168 | +0.55(+1.24%) |
Aug 12, 2024 | 44.41 | 48.96 | 44.25 | 44.37 | 1,243 | -4.28(-8.80%) |
Aug 09, 2024 | 46.84 | 48.65 | 46.44 | 48.65 | 3,182 | +2.09(+4.49%) |
Aug 08, 2024 | 41.37 | 46.56 | 41.32 | 46.56 | 7,393 | +2.70(+6.16%) |
Aug 07, 2024 | 47.29 | 47.49 | 43.70 | 43.86 | 5,340 | -0.99(-2.21%) |
Aug 06, 2024 | 41.75 | 45.17 | 41.45 | 44.85 | 14,537 | +4.68(+11.65%) |
Aug 05, 2024 | 40.00 | 43.35 | 38.36 | 40.17 | 15,834 | -7.53(-15.79%) |
Aug 02, 2024 | 44.88 | 48.37 | 43.13 | 47.70 | 5,170 | -2.02(-4.06%) |
Aug 01, 2024 | 49.40 | 50.93 | 47.88 | 49.72 | 2,888 | +0.51(+1.04%) |
Jul 31, 2024 | 53.58 | 53.74 | 49.00 | 49.21 | 1,923 | +1.17(+2.44%) |
Jul 30, 2024 | 49.66 | 49.70 | 48.04 | 48.04 | 1,261 | -3.87(-7.46%) |
Jul 29, 2024 | 51.71 | 51.91 | 48.63 | 51.91 | 1,153 | +2.72(+5.53%) |
Jul 26, 2024 | 51.47 | 51.47 | 48.50 | 49.19 | 2,039 | +1.15(+2.39%) |
Jul 25, 2024 | 49.50 | 51.30 | 48.04 | 48.04 | 1,524 | -1.67(-3.36%) |
Jul 24, 2024 | 52.00 | 52.12 | 49.66 | 49.71 | 2,010 | -2.77(-5.28%) |
Jul 23, 2024 | 53.20 | 53.20 | 49.66 | 52.48 | 3,641 | +2.82(+5.68%) |
Jul 22, 2024 | 53.39 | 53.39 | 49.66 | 49.66 | 866 | +0.00(+0.00%) |
Jul 19, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 777 | +0.00(+0.00%) |
Jul 18, 2024 | 53.69 | 53.85 | 49.66 | 49.66 | 9,400 | -2.72(-5.19%) |
Jul 17, 2024 | 51.49 | 52.38 | 51.49 | 52.38 | 4,854 | +1.18(+2.30%) |
Jul 16, 2024 | 49.89 | 51.42 | 49.89 | 51.20 | 2,052 | +0.70(+1.39%) |
Jul 15, 2024 | 50.50 | 50.90 | 49.92 | 50.50 | 18,355 | +0.00(+0.00%) |
Jul 12, 2024 | 49.56 | 50.90 | 49.56 | 50.50 | 10,368 | +1.00(+2.02%) |
Jul 11, 2024 | 49.66 | 49.66 | 49.10 | 49.50 | 1,045 | +0.18(+0.36%) |
Jul 10, 2024 | 49.33 | 49.77 | 49.16 | 49.32 | 2,433 | -0.41(-0.82%) |
Jul 09, 2024 | 51.19 | 51.35 | 49.73 | 49.73 | 1,433 | -0.27(-0.54%) |
Jul 08, 2024 | 50.16 | 52.83 | 50.00 | 50.00 | 1,885 | +0.36(+0.73%) |
Jul 05, 2024 | 51.71 | 51.71 | 49.64 | 49.64 | 867 | -0.87(-1.72%) |
Jul 03, 2024 | 49.24 | 50.53 | 49.24 | 50.51 | 1,557 | -0.04(-0.08%) |
Jul 02, 2024 | 47.00 | 50.72 | 47.00 | 50.55 | 19,287 | +2.06(+4.26%) |