Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 34.87 | 34.92 | 33.69 | 33.83 | 517,754 | -0.79(-2.28%) |
Sep 26, 2024 | 35.46 | 35.46 | 34.28 | 34.62 | 904,841 | -0.26(-0.75%) |
Sep 25, 2024 | 33.74 | 35.22 | 33.55 | 34.88 | 709,929 | +1.48(+4.43%) |
Sep 24, 2024 | 34.62 | 35.23 | 32.18 | 33.40 | 1,936,335 | -1.23(-3.55%) |
Sep 23, 2024 | 36.64 | 36.79 | 34.55 | 34.63 | 1,618,218 | -1.96(-5.36%) |
Sep 20, 2024 | 36.48 | 37.04 | 35.99 | 36.59 | 3,413,954 | +0.18(+0.49%) |
Sep 19, 2024 | 35.06 | 37.08 | 34.87 | 36.41 | 2,431,913 | +2.07(+6.03%) |
Sep 18, 2024 | 34.47 | 35.27 | 34.05 | 34.34 | 1,062,216 | -0.26(-0.75%) |
Sep 17, 2024 | 34.62 | 35.23 | 34.26 | 34.60 | 881,784 | +0.20(+0.58%) |
Sep 16, 2024 | 34.36 | 35.09 | 33.74 | 34.40 | 1,212,888 | +0.34(+1.00%) |
Sep 13, 2024 | 33.35 | 34.25 | 33.35 | 34.06 | 927,524 | +0.99(+2.99%) |
Sep 12, 2024 | 32.77 | 33.41 | 32.20 | 33.07 | 852,344 | +0.47(+1.44%) |
Sep 11, 2024 | 31.79 | 33.16 | 31.59 | 32.60 | 880,380 | +0.17(+0.52%) |
Sep 10, 2024 | 32.47 | 32.83 | 31.00 | 32.43 | 1,435,349 | -0.04(-0.12%) |
Sep 09, 2024 | 33.68 | 34.46 | 31.78 | 32.47 | 1,210,620 | -0.56(-1.70%) |
Sep 06, 2024 | 33.57 | 34.11 | 31.57 | 33.03 | 1,418,799 | -0.62(-1.84%) |
Sep 05, 2024 | 34.71 | 35.10 | 33.21 | 33.65 | 1,895,246 | -0.11(-0.33%) |
Sep 04, 2024 | 31.88 | 34.72 | 31.17 | 33.76 | 3,166,671 | +1.82(+5.70%) |
Sep 03, 2024 | 27.77 | 33.61 | 23.55 | 31.94 | 13,729,199 | -14.15(-30.70%) |
Aug 30, 2024 | 45.49 | 46.26 | 44.80 | 46.09 | 613,342 | +0.83(+1.83%) |
Aug 29, 2024 | 44.79 | 46.08 | 44.55 | 45.26 | 645,935 | +0.25(+0.56%) |
Aug 28, 2024 | 44.00 | 45.13 | 43.71 | 45.01 | 749,940 | +0.98(+2.23%) |
Aug 27, 2024 | 44.61 | 45.50 | 43.72 | 44.03 | 685,745 | -0.85(-1.89%) |
Aug 26, 2024 | 45.88 | 46.16 | 44.69 | 44.88 | 1,000,699 | -1.65(-3.55%) |
Aug 23, 2024 | 45.79 | 46.80 | 45.13 | 46.53 | 605,491 | +1.04(+2.29%) |
Aug 22, 2024 | 47.06 | 47.06 | 45.43 | 45.49 | 836,376 | -1.55(-3.30%) |
Aug 21, 2024 | 46.48 | 47.39 | 45.75 | 47.04 | 962,381 | +0.22(+0.47%) |
Aug 20, 2024 | 45.82 | 47.45 | 45.19 | 46.82 | 867,334 | +0.70(+1.52%) |
Aug 19, 2024 | 45.46 | 46.74 | 44.51 | 46.12 | 1,586,457 | +0.73(+1.61%) |
Aug 16, 2024 | 45.36 | 46.39 | 44.00 | 45.39 | 819,904 | -0.35(-0.77%) |
Aug 15, 2024 | 45.01 | 46.00 | 44.55 | 45.74 | 1,260,609 | +1.86(+4.24%) |
Aug 14, 2024 | 43.89 | 44.07 | 43.11 | 43.88 | 716,742 | +0.24(+0.55%) |
Aug 13, 2024 | 44.24 | 44.24 | 41.90 | 43.64 | 962,248 | +0.57(+1.32%) |
Aug 12, 2024 | 43.60 | 44.04 | 41.80 | 43.07 | 584,165 | -0.53(-1.22%) |
Aug 09, 2024 | 43.51 | 44.22 | 41.87 | 43.60 | 803,910 | +0.53(+1.23%) |
Aug 08, 2024 | 42.64 | 43.27 | 40.51 | 43.07 | 1,970,485 | +0.88(+2.09%) |
Aug 07, 2024 | 44.80 | 44.81 | 41.84 | 42.19 | 666,488 | -1.19(-2.74%) |
Aug 06, 2024 | 42.21 | 44.84 | 41.08 | 43.38 | 972,336 | +2.17(+5.27%) |
Aug 05, 2024 | 36.29 | 41.25 | 36.21 | 41.21 | 1,725,655 | +0.38(+0.93%) |
Aug 02, 2024 | 38.84 | 41.02 | 38.08 | 40.83 | 770,720 | -1.25(-2.97%) |
Aug 01, 2024 | 42.71 | 43.10 | 41.87 | 42.08 | 1,003,814 | -0.83(-1.93%) |
Jul 31, 2024 | 43.61 | 44.20 | 42.21 | 42.91 | 756,060 | +0.05(+0.12%) |
Jul 30, 2024 | 43.31 | 44.14 | 42.05 | 42.86 | 549,715 | +0.03(+0.07%) |
Jul 29, 2024 | 44.70 | 44.85 | 42.20 | 42.83 | 467,470 | -1.70(-3.82%) |
Jul 26, 2024 | 43.36 | 44.88 | 42.84 | 44.53 | 955,487 | +1.83(+4.29%) |
Jul 25, 2024 | 44.56 | 45.45 | 42.65 | 42.70 | 1,972,858 | -1.05(-2.40%) |
Jul 24, 2024 | 43.47 | 44.47 | 43.06 | 43.75 | 721,523 | -0.28(-0.64%) |
Jul 23, 2024 | 43.16 | 44.38 | 42.91 | 44.03 | 622,464 | +0.84(+1.94%) |
Jul 22, 2024 | 41.63 | 43.47 | 41.36 | 43.19 | 796,649 | +1.72(+4.15%) |
Jul 19, 2024 | 41.46 | 42.47 | 41.13 | 41.47 | 530,905 | +0.08(+0.19%) |
Jul 18, 2024 | 41.91 | 43.64 | 41.02 | 41.39 | 1,016,064 | -0.09(-0.22%) |
Jul 17, 2024 | 42.95 | 43.73 | 41.38 | 41.48 | 1,018,142 | -2.67(-6.05%) |
Jul 16, 2024 | 43.26 | 44.33 | 42.98 | 44.15 | 1,169,981 | +0.81(+1.87%) |
Jul 15, 2024 | 41.22 | 44.12 | 40.78 | 43.34 | 1,069,675 | +1.80(+4.33%) |
Jul 12, 2024 | 42.56 | 42.56 | 40.92 | 41.54 | 790,563 | -0.42(-1.00%) |
Jul 11, 2024 | 40.50 | 42.31 | 39.93 | 41.96 | 1,278,161 | +2.41(+6.09%) |
Jul 10, 2024 | 37.44 | 39.60 | 36.47 | 39.55 | 1,344,150 | +2.34(+6.29%) |
Jul 09, 2024 | 33.62 | 37.22 | 33.21 | 37.21 | 1,306,760 | +3.60(+10.71%) |
Jul 08, 2024 | 34.69 | 35.00 | 33.09 | 33.61 | 715,349 | -0.79(-2.30%) |
Jul 05, 2024 | 33.86 | 34.44 | 33.45 | 34.40 | 491,243 | +0.31(+0.91%) |
Jul 03, 2024 | 34.70 | 35.13 | 33.75 | 34.09 | 285,965 | -0.56(-1.62%) |
Jul 02, 2024 | 35.25 | 35.43 | 34.19 | 34.65 | 792,759 | -0.84(-2.37%) |