Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 41.59 | 41.82 | 40.65 | 41.05 | 871,924 | +0.83(+2.06%) |
Oct 03, 2024 | 39.86 | 40.60 | 39.56 | 40.22 | 1,032,988 | -0.11(-0.27%) |
Oct 02, 2024 | 40.08 | 40.77 | 39.70 | 40.33 | 852,628 | +0.20(+0.50%) |
Oct 01, 2024 | 42.22 | 42.35 | 39.96 | 40.13 | 1,737,097 | -2.09(-4.95%) |
Sep 30, 2024 | 41.53 | 42.57 | 41.47 | 42.22 | 2,018,989 | +0.10(+0.24%) |
Sep 27, 2024 | 42.86 | 42.86 | 41.68 | 42.12 | 2,438,181 | -0.35(-0.82%) |
Sep 26, 2024 | 40.80 | 42.90 | 39.97 | 42.47 | 4,077,949 | +4.13(+10.77%) |
Sep 25, 2024 | 38.48 | 39.03 | 38.15 | 38.34 | 1,343,997 | -0.32(-0.83%) |
Sep 24, 2024 | 39.17 | 39.67 | 38.58 | 38.66 | 1,794,409 | +0.08(+0.21%) |
Sep 23, 2024 | 38.98 | 38.98 | 38.35 | 38.58 | 1,371,053 | +0.00(+0.00%) |
Sep 20, 2024 | 38.91 | 39.26 | 38.34 | 38.58 | 9,582,431 | -0.66(-1.68%) |
Sep 19, 2024 | 40.08 | 40.28 | 38.82 | 39.24 | 2,264,630 | +0.95(+2.48%) |
Sep 18, 2024 | 39.00 | 39.60 | 38.01 | 38.29 | 1,761,037 | -0.36(-0.93%) |
Sep 17, 2024 | 40.57 | 40.57 | 38.30 | 38.65 | 2,143,092 | -1.13(-2.84%) |
Sep 16, 2024 | 40.00 | 40.41 | 39.04 | 39.78 | 1,989,309 | -1.09(-2.67%) |
Sep 13, 2024 | 40.24 | 41.45 | 39.97 | 40.87 | 1,670,256 | +1.25(+3.15%) |
Sep 12, 2024 | 41.01 | 41.08 | 39.14 | 39.62 | 1,699,260 | -1.65(-4.00%) |
Sep 11, 2024 | 39.87 | 41.38 | 38.83 | 41.27 | 2,107,442 | +1.70(+4.30%) |
Sep 10, 2024 | 38.69 | 39.61 | 38.29 | 39.57 | 1,925,588 | +0.81(+2.09%) |
Sep 09, 2024 | 38.59 | 39.33 | 38.16 | 38.76 | 2,556,195 | +0.90(+2.38%) |
Sep 06, 2024 | 39.94 | 40.02 | 37.42 | 37.86 | 3,323,456 | -2.13(-5.33%) |
Sep 05, 2024 | 40.07 | 41.06 | 39.57 | 39.99 | 1,354,459 | -0.67(-1.65%) |
Sep 04, 2024 | 40.19 | 41.54 | 40.02 | 40.66 | 1,605,286 | +0.08(+0.20%) |
Sep 03, 2024 | 43.41 | 43.75 | 40.38 | 40.58 | 2,588,380 | -4.14(-9.26%) |
Aug 30, 2024 | 44.97 | 45.21 | 44.12 | 44.72 | 2,293,757 | +0.81(+1.84%) |
Aug 29, 2024 | 44.57 | 45.40 | 43.71 | 43.91 | 1,169,846 | -0.02(-0.05%) |
Aug 28, 2024 | 44.67 | 45.17 | 43.51 | 43.93 | 1,014,007 | -1.14(-2.53%) |
Aug 27, 2024 | 44.52 | 45.53 | 44.00 | 45.07 | 963,476 | +0.20(+0.45%) |
Aug 26, 2024 | 46.56 | 46.77 | 44.80 | 44.87 | 1,199,214 | -1.78(-3.82%) |
Aug 23, 2024 | 46.76 | 47.61 | 46.12 | 46.65 | 1,449,459 | +1.10(+2.41%) |
Aug 22, 2024 | 47.85 | 47.87 | 45.15 | 45.55 | 1,585,717 | -2.08(-4.37%) |
Aug 21, 2024 | 46.70 | 47.98 | 46.52 | 47.63 | 938,989 | +1.37(+2.96%) |
Aug 20, 2024 | 46.48 | 47.12 | 45.61 | 46.26 | 1,060,266 | -0.71(-1.51%) |
Aug 19, 2024 | 46.18 | 47.16 | 45.56 | 46.97 | 1,041,094 | +0.65(+1.40%) |
Aug 16, 2024 | 46.54 | 47.07 | 46.22 | 46.32 | 1,138,885 | -0.35(-0.75%) |
Aug 15, 2024 | 45.20 | 47.15 | 44.75 | 46.67 | 2,156,071 | +3.11(+7.14%) |
Aug 14, 2024 | 44.76 | 44.85 | 43.00 | 43.56 | 1,097,553 | -0.39(-0.89%) |
Aug 13, 2024 | 43.04 | 44.20 | 42.94 | 43.95 | 2,388,490 | +1.12(+2.61%) |
Aug 12, 2024 | 43.41 | 43.57 | 42.28 | 42.83 | 1,729,295 | -0.01(-0.02%) |
Aug 09, 2024 | 42.99 | 43.80 | 42.50 | 42.84 | 1,446,534 | -0.54(-1.24%) |
Aug 08, 2024 | 42.36 | 43.86 | 41.14 | 43.38 | 2,191,188 | +3.07(+7.62%) |
Aug 07, 2024 | 42.79 | 42.98 | 40.17 | 40.31 | 1,797,700 | -0.99(-2.40%) |
Aug 06, 2024 | 41.56 | 42.78 | 40.14 | 41.30 | 1,789,486 | -0.02(-0.05%) |
Aug 05, 2024 | 39.08 | 42.66 | 38.91 | 41.32 | 2,421,455 | -0.78(-1.85%) |
Aug 02, 2024 | 43.01 | 44.40 | 41.16 | 42.10 | 3,240,149 | -2.78(-6.19%) |