Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 58.95 | 59.10 | 58.00 | 58.21 | 501,677 | -0.80(-1.36%) |
Oct 17, 2024 | 58.39 | 59.26 | 58.03 | 59.01 | 369,149 | +0.62(+1.06%) |
Oct 16, 2024 | 58.12 | 58.74 | 57.64 | 58.39 | 370,378 | +1.14(+1.99%) |
Oct 15, 2024 | 56.40 | 58.41 | 56.39 | 57.25 | 466,733 | +0.99(+1.76%) |
Oct 14, 2024 | 55.19 | 56.61 | 54.80 | 56.26 | 327,454 | +1.13(+2.05%) |
Oct 11, 2024 | 53.06 | 55.66 | 53.02 | 55.13 | 598,807 | +2.34(+4.43%) |
Oct 10, 2024 | 52.55 | 53.05 | 52.26 | 52.79 | 467,404 | -0.25(-0.47%) |
Oct 09, 2024 | 53.51 | 54.58 | 52.83 | 53.04 | 373,051 | -0.56(-1.04%) |
Oct 08, 2024 | 54.28 | 54.69 | 53.55 | 53.60 | 363,956 | -0.33(-0.61%) |
Oct 07, 2024 | 53.73 | 54.52 | 53.40 | 53.93 | 480,307 | -0.04(-0.07%) |
Oct 04, 2024 | 53.60 | 54.16 | 52.90 | 53.97 | 464,742 | +1.74(+3.33%) |
Oct 03, 2024 | 50.75 | 52.28 | 50.74 | 52.23 | 351,499 | +1.08(+2.11%) |
Oct 02, 2024 | 50.26 | 51.84 | 50.26 | 51.15 | 365,756 | +0.93(+1.85%) |
Oct 01, 2024 | 53.05 | 53.31 | 49.89 | 50.22 | 650,246 | -3.28(-6.13%) |
Sep 30, 2024 | 52.48 | 54.53 | 52.09 | 53.50 | 452,438 | +0.91(+1.73%) |
Sep 27, 2024 | 52.36 | 53.05 | 52.07 | 52.59 | 415,461 | +0.77(+1.49%) |
Sep 26, 2024 | 52.07 | 52.69 | 51.76 | 51.82 | 478,642 | +0.49(+0.95%) |
Sep 25, 2024 | 51.66 | 52.00 | 50.91 | 51.33 | 562,654 | -0.28(-0.54%) |
Sep 24, 2024 | 52.96 | 53.39 | 51.57 | 51.61 | 462,878 | -1.40(-2.64%) |
Sep 23, 2024 | 53.20 | 53.73 | 52.44 | 53.01 | 401,962 | -0.10(-0.19%) |
Sep 20, 2024 | 54.13 | 54.47 | 52.93 | 53.11 | 2,494,056 | -1.10(-2.03%) |
Sep 19, 2024 | 53.98 | 54.97 | 52.95 | 54.21 | 769,227 | +1.71(+3.26%) |
Sep 18, 2024 | 52.39 | 54.44 | 51.41 | 52.50 | 570,667 | +0.00(+0.00%) |
Sep 17, 2024 | 52.31 | 53.52 | 52.02 | 52.50 | 503,960 | +0.79(+1.53%) |
Sep 16, 2024 | 49.53 | 52.19 | 49.12 | 51.71 | 758,743 | +2.22(+4.49%) |
Sep 13, 2024 | 48.28 | 49.76 | 48.16 | 49.49 | 503,976 | +1.92(+4.04%) |
Sep 12, 2024 | 47.27 | 47.98 | 46.95 | 47.57 | 384,931 | +0.74(+1.58%) |
Sep 11, 2024 | 47.92 | 47.92 | 45.75 | 46.83 | 727,127 | -1.28(-2.66%) |
Sep 10, 2024 | 49.29 | 49.29 | 46.98 | 48.11 | 707,710 | -0.92(-1.88%) |
Sep 09, 2024 | 49.12 | 49.41 | 48.26 | 49.03 | 713,227 | -0.01(-0.02%) |
Sep 06, 2024 | 49.88 | 50.86 | 48.91 | 49.04 | 745,641 | -0.76(-1.53%) |
Sep 05, 2024 | 49.87 | 49.88 | 48.14 | 49.80 | 559,656 | +0.11(+0.22%) |
Sep 04, 2024 | 51.33 | 52.10 | 49.41 | 49.69 | 568,852 | -1.81(-3.51%) |
Sep 03, 2024 | 51.98 | 52.85 | 51.28 | 51.50 | 608,978 | -0.90(-1.72%) |
Aug 30, 2024 | 51.77 | 52.45 | 51.59 | 52.40 | 551,156 | +0.70(+1.35%) |
Aug 29, 2024 | 50.61 | 52.05 | 49.95 | 51.70 | 502,248 | +1.57(+3.13%) |
Aug 28, 2024 | 50.24 | 50.91 | 50.06 | 50.13 | 383,776 | -0.36(-0.71%) |
Aug 27, 2024 | 50.68 | 50.87 | 50.07 | 50.49 | 470,928 | -0.52(-1.02%) |
Aug 26, 2024 | 52.79 | 52.94 | 50.93 | 51.01 | 513,895 | -1.25(-2.39%) |
Aug 23, 2024 | 49.65 | 52.86 | 49.20 | 52.26 | 568,665 | +2.73(+5.51%) |
Aug 22, 2024 | 49.05 | 51.26 | 49.05 | 49.53 | 494,140 | +0.52(+1.06%) |
Aug 21, 2024 | 48.64 | 49.21 | 47.90 | 49.01 | 423,524 | +0.84(+1.74%) |
Aug 20, 2024 | 48.32 | 48.54 | 47.47 | 48.17 | 460,502 | -0.16(-0.33%) |
Aug 19, 2024 | 48.85 | 49.12 | 47.87 | 48.33 | 422,215 | -0.52(-1.06%) |
Aug 16, 2024 | 47.24 | 49.04 | 47.24 | 48.85 | 722,328 | +1.64(+3.47%) |
Aug 15, 2024 | 47.25 | 48.31 | 46.98 | 47.21 | 571,717 | +1.16(+2.52%) |
Aug 14, 2024 | 45.99 | 46.30 | 45.25 | 46.05 | 594,717 | +0.38(+0.83%) |
Aug 13, 2024 | 46.58 | 46.88 | 45.40 | 45.67 | 840,818 | -0.34(-0.74%) |
Aug 12, 2024 | 47.24 | 48.40 | 45.94 | 46.01 | 396,685 | -0.91(-1.94%) |
Aug 09, 2024 | 47.26 | 47.65 | 46.32 | 46.92 | 416,533 | -0.38(-0.80%) |
Aug 08, 2024 | 47.28 | 47.76 | 46.52 | 47.30 | 370,521 | +0.77(+1.65%) |
Aug 07, 2024 | 47.65 | 47.99 | 46.28 | 46.53 | 393,693 | -0.38(-0.81%) |
Aug 06, 2024 | 47.41 | 48.25 | 46.78 | 46.91 | 565,765 | -0.49(-1.03%) |
Aug 05, 2024 | 45.73 | 47.75 | 44.90 | 47.40 | 1,028,473 | -1.14(-2.35%) |
Aug 02, 2024 | 47.91 | 48.60 | 46.20 | 48.54 | 903,628 | -1.08(-2.18%) |