Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 43.07 | 43.23 | 43.07 | 43.23 | 3,189 | -0.47(-1.08%) |
Sep 16, 2024 | 42.25 | 43.70 | 41.28 | 43.70 | 12,728 | +1.00(+2.34%) |
Sep 13, 2024 | 42.50 | 43.07 | 41.94 | 42.70 | 7,482 | -0.12(-0.28%) |
Sep 12, 2024 | 42.46 | 42.82 | 42.06 | 42.82 | 4,031 | +0.81(+1.93%) |
Sep 11, 2024 | 41.26 | 42.45 | 41.26 | 42.01 | 6,403 | -0.50(-1.18%) |
Sep 10, 2024 | 42.84 | 42.84 | 41.27 | 42.51 | 37,758 | +0.49(+1.17%) |
Sep 09, 2024 | 43.34 | 43.34 | 42.02 | 42.02 | 10,977 | -0.98(-2.28%) |
Sep 06, 2024 | 42.90 | 43.00 | 42.52 | 43.00 | 9,565 | -0.43(-0.99%) |
Sep 05, 2024 | 42.67 | 43.43 | 42.64 | 43.43 | 6,112 | +0.15(+0.35%) |
Sep 04, 2024 | 42.85 | 43.50 | 42.66 | 43.28 | 6,070 | -0.05(-0.12%) |
Sep 03, 2024 | 44.54 | 44.54 | 42.85 | 43.33 | 8,075 | -0.76(-1.72%) |
Aug 30, 2024 | 43.77 | 44.09 | 42.78 | 44.09 | 17,157 | +0.27(+0.62%) |
Aug 29, 2024 | 44.00 | 44.00 | 43.04 | 43.82 | 11,944 | -0.05(-0.11%) |
Aug 28, 2024 | 43.91 | 43.91 | 43.17 | 43.87 | 10,907 | -0.01(-0.02%) |
Aug 27, 2024 | 42.91 | 43.93 | 41.95 | 43.88 | 10,680 | +0.68(+1.57%) |
Aug 26, 2024 | 44.00 | 44.46 | 42.61 | 43.20 | 17,128 | -0.49(-1.12%) |
Aug 23, 2024 | 42.75 | 43.69 | 41.50 | 43.69 | 19,206 | +1.21(+2.85%) |
Aug 22, 2024 | 42.14 | 42.75 | 41.35 | 42.48 | 13,287 | +0.13(+0.31%) |
Aug 21, 2024 | 42.30 | 42.35 | 40.77 | 42.35 | 9,008 | +0.47(+1.12%) |
Aug 20, 2024 | 42.04 | 42.04 | 41.25 | 41.88 | 16,726 | -0.12(-0.29%) |
Aug 19, 2024 | 40.70 | 42.00 | 40.07 | 42.00 | 28,652 | +1.30(+3.19%) |
Aug 16, 2024 | 39.80 | 41.00 | 39.80 | 40.70 | 34,933 | +0.23(+0.57%) |
Aug 15, 2024 | 37.77 | 40.47 | 36.91 | 40.47 | 23,259 | +2.71(+7.18%) |
Aug 14, 2024 | 38.57 | 38.66 | 37.59 | 37.76 | 10,472 | -0.81(-2.10%) |
Aug 13, 2024 | 37.76 | 38.58 | 37.30 | 38.57 | 18,212 | +1.06(+2.83%) |
Aug 12, 2024 | 38.14 | 39.15 | 37.16 | 37.51 | 36,990 | -1.12(-2.90%) |
Aug 09, 2024 | 38.69 | 39.41 | 38.16 | 38.63 | 6,390 | -0.27(-0.69%) |
Aug 08, 2024 | 38.52 | 39.34 | 38.10 | 38.90 | 14,327 | +0.64(+1.67%) |
Aug 07, 2024 | 40.45 | 40.45 | 38.25 | 38.26 | 14,588 | -2.15(-5.32%) |
Aug 06, 2024 | 38.85 | 40.73 | 38.59 | 40.41 | 11,940 | +1.06(+2.69%) |
Aug 05, 2024 | 34.44 | 39.35 | 32.85 | 39.35 | 33,170 | -1.16(-2.86%) |
Aug 02, 2024 | 41.01 | 42.35 | 40.28 | 40.51 | 30,254 | -2.23(-5.22%) |
Aug 01, 2024 | 45.25 | 45.50 | 41.53 | 42.74 | 28,722 | -2.41(-5.34%) |
Jul 31, 2024 | 44.74 | 45.50 | 43.92 | 45.15 | 22,673 | +0.47(+1.05%) |
Jul 30, 2024 | 45.87 | 46.00 | 44.10 | 44.68 | 17,383 | -0.42(-0.93%) |
Jul 29, 2024 | 47.95 | 50.00 | 44.10 | 45.10 | 79,283 | +1.51(+3.46%) |
Jul 26, 2024 | 40.00 | 43.87 | 39.94 | 43.59 | 48,161 | +4.86(+12.55%) |
Jul 25, 2024 | 39.53 | 39.72 | 38.73 | 38.73 | 9,469 | -0.80(-2.02%) |
Jul 24, 2024 | 39.55 | 41.19 | 38.55 | 39.53 | 11,105 | -0.02(-0.05%) |
Jul 23, 2024 | 39.01 | 40.00 | 39.01 | 39.55 | 10,751 | +0.39(+1.00%) |
Jul 22, 2024 | 39.00 | 39.83 | 38.50 | 39.16 | 7,499 | +0.68(+1.77%) |
Jul 19, 2024 | 37.64 | 39.25 | 37.63 | 38.48 | 14,977 | +1.43(+3.86%) |
Jul 18, 2024 | 35.84 | 37.05 | 35.00 | 37.05 | 23,342 | +1.18(+3.29%) |
Jul 17, 2024 | 38.15 | 38.15 | 35.48 | 35.87 | 9,800 | -0.85(-2.31%) |
Jul 16, 2024 | 35.03 | 37.21 | 35.03 | 36.72 | 9,793 | +1.62(+4.62%) |
Jul 15, 2024 | 35.53 | 35.80 | 34.57 | 35.10 | 32,091 | -0.93(-2.58%) |
Jul 12, 2024 | 36.39 | 36.87 | 36.03 | 36.03 | 4,726 | -0.42(-1.15%) |
Jul 11, 2024 | 34.05 | 36.89 | 34.05 | 36.45 | 12,832 | +2.30(+6.73%) |
Jul 10, 2024 | 35.00 | 35.00 | 34.13 | 34.15 | 3,866 | -0.29(-0.84%) |
Jul 09, 2024 | 35.25 | 35.36 | 34.44 | 34.44 | 7,874 | -0.47(-1.35%) |
Jul 08, 2024 | 36.16 | 36.16 | 34.91 | 34.91 | 14,168 | +0.02(+0.06%) |
Jul 05, 2024 | 34.69 | 35.41 | 34.23 | 34.89 | 12,039 | +0.05(+0.14%) |
Jul 03, 2024 | 35.69 | 35.69 | 34.63 | 34.84 | 7,002 | +0.23(+0.66%) |
Jul 02, 2024 | 34.29 | 35.27 | 34.29 | 34.61 | 12,261 | -0.01(-0.03%) |