Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 43.32 | 43.87 | 42.80 | 43.78 | 450,883 | +0.57(+1.32%) |
Sep 26, 2024 | 43.65 | 44.18 | 42.55 | 43.21 | 601,408 | +0.08(+0.19%) |
Sep 25, 2024 | 44.40 | 44.61 | 43.10 | 43.13 | 906,282 | -1.23(-2.77%) |
Sep 24, 2024 | 45.75 | 45.97 | 44.31 | 44.36 | 749,693 | -1.27(-2.78%) |
Sep 23, 2024 | 47.39 | 47.39 | 45.11 | 45.63 | 796,224 | -1.00(-2.14%) |
Sep 20, 2024 | 46.62 | 47.00 | 45.84 | 46.63 | 822,234 | -0.47(-1.00%) |
Sep 19, 2024 | 46.36 | 47.70 | 46.26 | 47.10 | 1,088,724 | +0.97(+2.10%) |
Sep 18, 2024 | 45.49 | 46.49 | 44.58 | 46.13 | 953,804 | +0.99(+2.19%) |
Sep 17, 2024 | 44.43 | 45.46 | 43.29 | 45.14 | 1,033,888 | +0.81(+1.83%) |
Sep 16, 2024 | 45.10 | 46.93 | 44.21 | 44.33 | 1,520,337 | -0.73(-1.62%) |
Sep 13, 2024 | 43.78 | 45.14 | 43.64 | 45.06 | 1,253,280 | +1.58(+3.63%) |
Sep 12, 2024 | 43.25 | 43.93 | 42.85 | 43.48 | 826,171 | +0.32(+0.74%) |
Sep 11, 2024 | 41.20 | 43.89 | 41.02 | 43.16 | 1,011,797 | +1.61(+3.87%) |
Sep 10, 2024 | 42.45 | 42.48 | 40.03 | 41.55 | 719,548 | -0.74(-1.75%) |
Sep 09, 2024 | 41.99 | 42.86 | 40.96 | 42.29 | 1,013,176 | +1.21(+2.95%) |
Sep 06, 2024 | 41.37 | 42.39 | 40.43 | 41.08 | 949,864 | -0.91(-2.17%) |
Sep 05, 2024 | 42.26 | 43.18 | 41.59 | 41.99 | 1,299,511 | -0.25(-0.59%) |
Sep 04, 2024 | 40.33 | 42.50 | 40.28 | 42.24 | 3,046,753 | +1.95(+4.84%) |
Sep 03, 2024 | 39.68 | 41.23 | 38.67 | 40.29 | 1,601,857 | +1.12(+2.86%) |
Aug 30, 2024 | 38.39 | 41.33 | 38.39 | 39.17 | 3,197,800 | +1.49(+3.95%) |
Aug 29, 2024 | 34.76 | 37.78 | 34.76 | 37.68 | 1,716,796 | +2.49(+7.08%) |
Aug 28, 2024 | 34.66 | 35.27 | 34.28 | 35.19 | 727,563 | +0.25(+0.72%) |
Aug 27, 2024 | 33.70 | 35.11 | 33.04 | 34.94 | 766,012 | +1.15(+3.40%) |
Aug 26, 2024 | 35.00 | 35.41 | 33.50 | 33.79 | 705,957 | -0.89(-2.57%) |
Aug 23, 2024 | 33.43 | 34.75 | 33.12 | 34.68 | 962,422 | +1.56(+4.73%) |
Aug 22, 2024 | 33.64 | 33.95 | 32.52 | 33.12 | 896,722 | -0.75(-2.23%) |
Aug 21, 2024 | 34.51 | 35.00 | 33.76 | 33.87 | 599,218 | -0.89(-2.56%) |
Aug 20, 2024 | 34.90 | 35.45 | 34.24 | 34.76 | 851,788 | +0.12(+0.35%) |
Aug 19, 2024 | 34.46 | 35.66 | 33.96 | 34.64 | 1,217,134 | +0.20(+0.57%) |
Aug 16, 2024 | 34.76 | 35.71 | 34.27 | 34.45 | 830,700 | -0.31(-0.89%) |
Aug 15, 2024 | 34.82 | 35.53 | 34.45 | 34.75 | 1,217,714 | +0.04(+0.13%) |
Aug 14, 2024 | 33.33 | 35.87 | 33.32 | 34.71 | 1,880,928 | +1.01(+2.99%) |
Aug 13, 2024 | 33.91 | 33.91 | 32.89 | 33.70 | 804,841 | +0.17(+0.50%) |
Aug 12, 2024 | 33.55 | 34.33 | 33.03 | 33.53 | 854,700 | +0.00(+0.00%) |
Aug 09, 2024 | 31.96 | 33.54 | 31.59 | 33.53 | 1,721,540 | +1.44(+4.49%) |
Aug 08, 2024 | 28.70 | 32.10 | 28.40 | 32.09 | 2,550,098 | +4.02(+14.30%) |
Aug 07, 2024 | 27.91 | 28.48 | 27.59 | 28.08 | 1,391,039 | +0.61(+2.21%) |
Aug 06, 2024 | 26.34 | 27.81 | 25.79 | 27.47 | 871,677 | +1.42(+5.43%) |
Aug 05, 2024 | 23.51 | 26.50 | 23.05 | 26.06 | 1,010,946 | -0.04(-0.17%) |
Aug 02, 2024 | 27.04 | 27.08 | 25.95 | 26.10 | 887,085 | -1.68(-6.06%) |
Aug 01, 2024 | 28.45 | 28.81 | 27.41 | 27.79 | 743,289 | -0.59(-2.07%) |
Jul 31, 2024 | 27.05 | 28.89 | 26.84 | 28.37 | 1,223,949 | +1.91(+7.22%) |
Jul 30, 2024 | 26.97 | 27.39 | 26.41 | 26.46 | 676,745 | -0.56(-2.07%) |
Jul 29, 2024 | 27.75 | 27.75 | 26.66 | 27.02 | 641,759 | -0.72(-2.61%) |
Jul 26, 2024 | 27.27 | 28.11 | 27.19 | 27.75 | 314,689 | +0.60(+2.23%) |
Jul 25, 2024 | 27.38 | 27.74 | 26.71 | 27.14 | 690,561 | -0.30(-1.08%) |
Jul 24, 2024 | 28.18 | 28.61 | 27.28 | 27.44 | 581,501 | -0.78(-2.78%) |
Jul 23, 2024 | 26.98 | 28.22 | 26.98 | 28.22 | 887,130 | +1.17(+4.31%) |
Jul 22, 2024 | 27.06 | 27.49 | 26.72 | 27.06 | 365,961 | +0.07(+0.25%) |
Jul 19, 2024 | 26.58 | 28.10 | 26.31 | 26.99 | 1,001,542 | +0.68(+2.58%) |
Jul 18, 2024 | 26.09 | 26.76 | 25.56 | 26.31 | 577,299 | +0.04(+0.15%) |
Jul 17, 2024 | 27.16 | 27.38 | 25.96 | 26.27 | 737,112 | -1.10(-4.02%) |
Jul 16, 2024 | 26.33 | 27.54 | 25.92 | 27.37 | 939,262 | +1.14(+4.34%) |
Jul 15, 2024 | 27.80 | 28.06 | 26.14 | 26.23 | 742,113 | -1.19(-4.33%) |
Jul 12, 2024 | 27.84 | 27.84 | 27.08 | 27.42 | 477,226 | -0.33(-1.17%) |
Jul 11, 2024 | 28.57 | 28.68 | 27.73 | 27.74 | 498,847 | -0.49(-1.73%) |
Jul 10, 2024 | 27.42 | 28.50 | 27.42 | 28.23 | 522,549 | +0.65(+2.36%) |
Jul 09, 2024 | 27.48 | 28.19 | 27.30 | 27.58 | 412,038 | +0.29(+1.05%) |
Jul 08, 2024 | 26.89 | 27.64 | 26.69 | 27.29 | 603,325 | +0.07(+0.25%) |
Jul 05, 2024 | 26.97 | 27.50 | 26.41 | 27.23 | 835,165 | -0.04(-0.14%) |
Jul 03, 2024 | 27.07 | 27.74 | 26.41 | 27.27 | 727,268 | +0.37(+1.39%) |
Jul 02, 2024 | 25.98 | 27.11 | 25.98 | 26.89 | 1,810,024 | +0.42(+1.59%) |