Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 43.75 | 44.06 | 42.66 | 43.42 | 547,419 | +0.64(+1.50%) |
Sep 18, 2024 | 44.81 | 45.09 | 42.69 | 42.78 | 555,154 | -2.14(-4.76%) |
Sep 17, 2024 | 45.11 | 45.83 | 44.31 | 44.92 | 567,497 | +0.05(+0.11%) |
Sep 16, 2024 | 43.15 | 45.06 | 43.07 | 44.87 | 555,478 | +1.71(+3.96%) |
Sep 13, 2024 | 43.19 | 43.89 | 42.90 | 43.16 | 330,626 | +0.33(+0.77%) |
Sep 12, 2024 | 43.30 | 43.88 | 42.45 | 42.83 | 357,974 | -0.24(-0.56%) |
Sep 11, 2024 | 43.20 | 43.45 | 42.08 | 43.07 | 527,313 | -0.19(-0.44%) |
Sep 10, 2024 | 44.40 | 44.52 | 43.13 | 43.26 | 416,630 | -1.23(-2.76%) |
Sep 09, 2024 | 45.14 | 45.26 | 43.51 | 44.49 | 436,148 | -0.80(-1.77%) |
Sep 06, 2024 | 44.41 | 45.42 | 43.94 | 45.29 | 854,070 | +0.81(+1.82%) |
Sep 05, 2024 | 44.08 | 44.60 | 43.50 | 44.48 | 327,018 | +0.45(+1.02%) |
Sep 04, 2024 | 44.01 | 44.23 | 43.35 | 44.03 | 368,129 | +0.03(+0.07%) |
Sep 03, 2024 | 44.01 | 44.84 | 42.92 | 44.00 | 543,295 | -0.48(-1.08%) |
Aug 30, 2024 | 45.35 | 45.82 | 44.25 | 44.48 | 281,215 | -0.78(-1.72%) |
Aug 29, 2024 | 45.26 | 45.84 | 45.02 | 45.26 | 219,508 | +0.07(+0.15%) |
Aug 28, 2024 | 45.42 | 45.42 | 44.50 | 45.19 | 277,300 | -0.21(-0.46%) |
Aug 27, 2024 | 45.32 | 45.48 | 44.68 | 45.40 | 371,645 | -0.03(-0.07%) |
Aug 26, 2024 | 44.87 | 45.82 | 44.61 | 45.43 | 330,949 | +0.63(+1.41%) |
Aug 23, 2024 | 42.95 | 45.49 | 42.75 | 44.80 | 560,888 | +2.28(+5.36%) |
Aug 22, 2024 | 43.18 | 43.40 | 42.12 | 42.52 | 392,616 | -0.96(-2.21%) |
Aug 21, 2024 | 42.22 | 43.50 | 41.96 | 43.48 | 309,531 | +1.31(+3.11%) |
Aug 20, 2024 | 42.48 | 43.26 | 42.10 | 42.17 | 302,943 | -0.92(-2.14%) |
Aug 19, 2024 | 42.71 | 43.76 | 42.51 | 43.09 | 319,234 | +0.54(+1.27%) |
Aug 16, 2024 | 42.41 | 43.40 | 41.85 | 42.55 | 491,861 | -0.38(-0.89%) |
Aug 15, 2024 | 41.93 | 43.19 | 41.93 | 42.93 | 471,431 | +1.37(+3.30%) |
Aug 14, 2024 | 41.67 | 42.59 | 41.22 | 41.56 | 582,409 | -0.14(-0.34%) |
Aug 13, 2024 | 40.44 | 42.10 | 40.26 | 41.70 | 487,166 | +1.31(+3.24%) |
Aug 12, 2024 | 40.50 | 40.73 | 39.83 | 40.39 | 402,514 | -0.46(-1.13%) |
Aug 09, 2024 | 40.31 | 41.12 | 39.54 | 40.85 | 587,094 | +0.65(+1.62%) |
Aug 08, 2024 | 39.51 | 40.62 | 39.23 | 40.20 | 555,467 | +1.15(+2.94%) |
Aug 07, 2024 | 40.98 | 40.98 | 38.70 | 39.05 | 494,855 | -2.30(-5.56%) |
Aug 06, 2024 | 40.13 | 42.14 | 39.74 | 41.35 | 898,257 | +1.35(+3.38%) |
Aug 05, 2024 | 37.78 | 40.24 | 36.50 | 40.00 | 1,383,816 | +0.78(+1.99%) |
Aug 02, 2024 | 39.60 | 39.70 | 37.15 | 39.22 | 1,347,707 | +0.37(+0.95%) |
Aug 01, 2024 | 32.13 | 39.70 | 32.00 | 38.85 | 2,313,305 | +9.64(+33.00%) |
Jul 31, 2024 | 29.26 | 30.10 | 28.43 | 29.21 | 562,063 | -0.18(-0.61%) |
Jul 30, 2024 | 28.55 | 29.49 | 28.33 | 29.39 | 328,091 | +1.04(+3.67%) |
Jul 29, 2024 | 29.18 | 29.49 | 28.16 | 28.35 | 304,943 | -0.96(-3.28%) |
Jul 26, 2024 | 29.81 | 30.27 | 29.13 | 29.31 | 242,385 | +0.02(+0.07%) |
Jul 25, 2024 | 29.62 | 30.34 | 29.15 | 29.29 | 411,809 | -0.33(-1.11%) |
Jul 24, 2024 | 29.26 | 30.22 | 29.08 | 29.62 | 408,832 | +0.18(+0.61%) |
Jul 23, 2024 | 27.87 | 29.53 | 27.45 | 29.44 | 410,815 | +1.40(+4.99%) |
Jul 22, 2024 | 27.57 | 28.04 | 27.12 | 28.04 | 353,787 | +0.52(+1.89%) |
Jul 19, 2024 | 27.67 | 27.97 | 27.04 | 27.52 | 368,496 | +0.00(+0.00%) |
Jul 18, 2024 | 28.37 | 29.14 | 27.49 | 27.52 | 504,359 | -1.14(-3.98%) |
Jul 17, 2024 | 27.29 | 28.78 | 27.28 | 28.66 | 692,292 | +1.10(+3.99%) |
Jul 16, 2024 | 26.50 | 27.65 | 26.20 | 27.56 | 694,592 | +1.12(+4.24%) |
Jul 15, 2024 | 26.54 | 27.02 | 26.19 | 26.44 | 500,799 | -0.11(-0.41%) |
Jul 12, 2024 | 27.13 | 27.33 | 26.43 | 26.55 | 415,695 | -0.22(-0.82%) |
Jul 11, 2024 | 26.04 | 27.01 | 25.55 | 26.77 | 405,532 | +1.16(+4.53%) |
Jul 10, 2024 | 25.95 | 25.95 | 25.30 | 25.61 | 321,638 | -0.31(-1.20%) |
Jul 09, 2024 | 26.28 | 26.39 | 25.12 | 25.92 | 553,581 | -0.37(-1.41%) |
Jul 08, 2024 | 26.84 | 27.06 | 26.24 | 26.29 | 389,663 | -0.28(-1.05%) |
Jul 05, 2024 | 26.64 | 26.97 | 26.25 | 26.57 | 234,736 | -0.19(-0.71%) |
Jul 03, 2024 | 26.34 | 26.90 | 25.72 | 26.76 | 188,463 | +0.60(+2.29%) |
Jul 02, 2024 | 26.67 | 27.10 | 25.64 | 26.16 | 510,400 | -0.49(-1.84%) |