Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 49.77 | 50.22 | 48.95 | 49.40 | 759,013 | -0.35(-0.70%) |
Sep 23, 2024 | 48.50 | 49.89 | 48.50 | 49.75 | 799,976 | +1.29(+2.66%) |
Sep 20, 2024 | 47.39 | 48.51 | 47.21 | 48.46 | 830,528 | +1.08(+2.28%) |
Sep 19, 2024 | 48.09 | 48.20 | 47.08 | 47.38 | 327,901 | -0.57(-1.19%) |
Sep 18, 2024 | 48.51 | 48.58 | 47.44 | 47.95 | 410,961 | -0.62(-1.28%) |
Sep 17, 2024 | 48.96 | 49.17 | 47.94 | 48.57 | 456,203 | -0.32(-0.65%) |
Sep 16, 2024 | 48.56 | 49.00 | 48.53 | 48.89 | 294,428 | +0.34(+0.70%) |
Sep 13, 2024 | 47.50 | 48.88 | 47.39 | 48.55 | 608,880 | +1.17(+2.47%) |
Sep 12, 2024 | 47.00 | 47.65 | 46.95 | 47.38 | 404,998 | +0.37(+0.79%) |
Sep 11, 2024 | 46.35 | 47.07 | 45.83 | 47.01 | 429,675 | +0.69(+1.49%) |
Sep 10, 2024 | 45.99 | 46.55 | 45.95 | 46.32 | 660,845 | +0.28(+0.61%) |
Sep 09, 2024 | 45.92 | 46.50 | 45.86 | 46.04 | 412,308 | +0.33(+0.72%) |
Sep 06, 2024 | 45.51 | 45.87 | 45.30 | 45.71 | 340,315 | +0.20(+0.44%) |
Sep 05, 2024 | 45.30 | 45.55 | 45.16 | 45.51 | 390,134 | +0.40(+0.89%) |
Sep 04, 2024 | 44.59 | 45.30 | 44.57 | 45.11 | 428,551 | +0.45(+1.01%) |
Sep 03, 2024 | 44.87 | 44.90 | 44.31 | 44.66 | 292,138 | -0.29(-0.65%) |
Aug 30, 2024 | 44.95 | 0 | +0.15(+0.33%) | |||
Aug 29, 2024 | 44.64 | 44.90 | 44.40 | 44.80 | 217,906 | +0.25(+0.56%) |
Aug 28, 2024 | 45.02 | 45.02 | 44.31 | 44.55 | 473,554 | -0.57(-1.26%) |
Aug 27, 2024 | 44.49 | 45.15 | 44.44 | 45.12 | 367,400 | +0.27(+0.60%) |
Aug 26, 2024 | 44.59 | 44.94 | 44.55 | 44.85 | 191,564 | +0.42(+0.95%) |
Aug 23, 2024 | 44.68 | 44.84 | 44.25 | 44.43 | 182,336 | -0.14(-0.31%) |
Aug 22, 2024 | 44.28 | 44.64 | 44.02 | 44.57 | 310,517 | +0.31(+0.70%) |
Aug 21, 2024 | 43.72 | 44.28 | 43.56 | 44.26 | 326,806 | +0.56(+1.28%) |
Aug 20, 2024 | 43.35 | 43.84 | 43.12 | 43.70 | 399,451 | +0.53(+1.23%) |
Aug 19, 2024 | 43.33 | 43.43 | 43.11 | 43.17 | 206,726 | -0.03(-0.07%) |
Aug 16, 2024 | 43.20 | 43.36 | 42.98 | 43.20 | 195,017 | +0.02(+0.05%) |
Aug 15, 2024 | 43.18 | 43.41 | 42.79 | 43.18 | 362,344 | +0.03(+0.07%) |
Aug 14, 2024 | 43.00 | 43.48 | 42.62 | 43.15 | 141,814 | +0.14(+0.33%) |
Aug 13, 2024 | 42.89 | 43.18 | 42.69 | 43.01 | 180,511 | +0.25(+0.58%) |
Aug 12, 2024 | 43.35 | 43.35 | 42.60 | 42.76 | 218,441 | -0.61(-1.41%) |
Aug 09, 2024 | 43.46 | 43.73 | 42.98 | 43.37 | 281,512 | -0.18(-0.41%) |
Aug 08, 2024 | 43.05 | 43.86 | 42.75 | 43.55 | 322,424 | +0.73(+1.70%) |
Aug 07, 2024 | 43.81 | 43.82 | 42.80 | 42.82 | 528,580 | -0.59(-1.36%) |
Aug 06, 2024 | 42.33 | 43.59 | 42.18 | 43.41 | 448,573 | +0.55(+1.28%) |
Aug 02, 2024 | 42.86 | 0 | -0.50(-1.15%) | |||
Aug 01, 2024 | 42.60 | 43.45 | 42.25 | 43.36 | 486,267 | +0.69(+1.62%) |
Jul 31, 2024 | 41.75 | 43.50 | 41.75 | 42.67 | 791,335 | +1.21(+2.92%) |
Jul 30, 2024 | 41.49 | 41.69 | 41.21 | 41.46 | 294,573 | +0.04(+0.10%) |
Jul 29, 2024 | 41.60 | 41.72 | 41.30 | 41.42 | 240,702 | +0.11(+0.27%) |
Jul 26, 2024 | 40.97 | 41.54 | 40.97 | 41.31 | 288,240 | +0.65(+1.60%) |
Jul 25, 2024 | 41.29 | 41.40 | 40.63 | 40.66 | 484,375 | -0.55(-1.33%) |
Jul 24, 2024 | 41.20 | 41.80 | 41.14 | 41.21 | 399,289 | +0.02(+0.05%) |
Jul 23, 2024 | 40.85 | 41.43 | 40.66 | 41.19 | 414,675 | +0.41(+1.01%) |
Jul 22, 2024 | 40.31 | 41.08 | 40.26 | 40.78 | 568,515 | +0.79(+1.98%) |
Jul 19, 2024 | 40.42 | 40.52 | 39.95 | 39.99 | 433,192 | -0.57(-1.41%) |
Jul 18, 2024 | 40.98 | 41.06 | 40.25 | 40.56 | 304,952 | -0.34(-0.83%) |
Jul 17, 2024 | 41.27 | 41.57 | 40.77 | 40.90 | 410,338 | -0.56(-1.35%) |
Jul 16, 2024 | 41.45 | 41.64 | 41.25 | 41.46 | 240,011 | -0.05(-0.12%) |
Jul 15, 2024 | 42.00 | 42.00 | 41.26 | 41.51 | 526,484 | -0.54(-1.28%) |
Jul 12, 2024 | 41.57 | 42.37 | 41.57 | 42.05 | 543,842 | +0.55(+1.33%) |
Jul 11, 2024 | 40.41 | 41.65 | 40.40 | 41.50 | 784,451 | +1.45(+3.62%) |
Jul 10, 2024 | 39.69 | 40.22 | 39.57 | 40.05 | 861,217 | +0.53(+1.34%) |
Jul 09, 2024 | 39.31 | 39.68 | 39.19 | 39.52 | 237,634 | +0.12(+0.30%) |
Jul 08, 2024 | 39.21 | 39.46 | 38.98 | 39.40 | 413,716 | +0.15(+0.38%) |
Jul 05, 2024 | 39.43 | 39.68 | 39.22 | 39.25 | 227,804 | +0.00(+0.00%) |
Jul 04, 2024 | 38.94 | 39.64 | 38.89 | 39.25 | 128,797 | +0.33(+0.85%) |
Jul 03, 2024 | 38.97 | 39.39 | 38.75 | 38.92 | 756,905 | -0.03(-0.08%) |