Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 42.53 | 43.50 | 42.03 | 43.18 | 22,819 | +1.36(+3.25%) |
Sep 26, 2024 | 43.21 | 43.21 | 41.68 | 41.82 | 10,305 | -0.74(-1.74%) |
Sep 25, 2024 | 43.11 | 43.35 | 42.22 | 42.56 | 9,417 | -0.64(-1.48%) |
Sep 24, 2024 | 43.26 | 43.67 | 42.05 | 43.20 | 32,590 | +0.30(+0.70%) |
Sep 23, 2024 | 43.79 | 43.79 | 42.43 | 42.90 | 10,420 | -0.57(-1.31%) |
Sep 20, 2024 | 43.36 | 44.15 | 43.17 | 43.47 | 52,709 | -0.54(-1.23%) |
Sep 19, 2024 | 43.60 | 44.12 | 43.00 | 44.01 | 16,956 | +1.13(+2.64%) |
Sep 18, 2024 | 43.00 | 44.25 | 42.49 | 42.88 | 23,392 | +0.12(+0.28%) |
Sep 17, 2024 | 41.44 | 43.50 | 41.31 | 42.76 | 37,685 | +1.57(+3.81%) |
Sep 16, 2024 | 42.25 | 42.56 | 41.00 | 41.19 | 26,207 | -0.99(-2.35%) |
Sep 13, 2024 | 42.35 | 43.00 | 41.66 | 42.18 | 15,174 | +0.59(+1.42%) |
Sep 12, 2024 | 40.65 | 41.68 | 39.50 | 41.59 | 15,435 | +1.45(+3.61%) |
Sep 11, 2024 | 40.20 | 40.63 | 39.70 | 40.14 | 7,090 | -0.40(-0.99%) |
Sep 10, 2024 | 39.61 | 40.54 | 39.15 | 40.54 | 13,628 | +0.63(+1.58%) |
Sep 09, 2024 | 39.50 | 40.35 | 39.49 | 39.91 | 14,806 | +0.66(+1.68%) |
Sep 06, 2024 | 40.06 | 40.06 | 39.18 | 39.25 | 10,871 | -0.91(-2.27%) |
Sep 05, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 4,298 | -0.64(-1.57%) |
Sep 04, 2024 | 40.66 | 40.99 | 40.35 | 40.80 | 14,649 | -0.05(-0.12%) |
Sep 03, 2024 | 41.29 | 41.45 | 40.03 | 40.85 | 44,711 | -1.17(-2.78%) |
Aug 30, 2024 | 41.60 | 42.66 | 40.85 | 42.02 | 13,142 | +0.34(+0.82%) |
Aug 29, 2024 | 41.19 | 43.17 | 41.19 | 41.68 | 14,221 | +0.51(+1.23%) |
Aug 28, 2024 | 38.92 | 41.18 | 38.92 | 41.17 | 7,949 | +0.87(+2.17%) |
Aug 27, 2024 | 40.58 | 40.68 | 39.57 | 40.30 | 12,491 | -0.49(-1.19%) |
Aug 26, 2024 | 42.22 | 42.22 | 40.42 | 40.79 | 23,880 | -1.22(-2.91%) |
Aug 23, 2024 | 39.66 | 42.01 | 39.66 | 42.01 | 24,032 | +2.63(+6.68%) |
Aug 22, 2024 | 38.75 | 39.38 | 38.22 | 39.38 | 19,926 | +0.28(+0.71%) |
Aug 21, 2024 | 38.95 | 39.34 | 38.95 | 39.10 | 5,913 | +0.15(+0.38%) |
Aug 20, 2024 | 40.08 | 40.08 | 38.71 | 38.95 | 11,238 | -0.96(-2.41%) |
Aug 19, 2024 | 39.63 | 40.19 | 38.70 | 39.91 | 24,388 | +0.35(+0.88%) |
Aug 16, 2024 | 39.17 | 39.59 | 36.26 | 39.57 | 12,748 | +0.19(+0.48%) |
Aug 15, 2024 | 39.17 | 40.34 | 38.11 | 39.38 | 33,969 | +1.56(+4.12%) |
Aug 14, 2024 | 38.11 | 38.60 | 37.71 | 37.82 | 6,980 | -0.37(-0.96%) |
Aug 13, 2024 | 36.67 | 38.19 | 36.67 | 38.19 | 5,740 | +1.66(+4.54%) |
Aug 12, 2024 | 37.21 | 37.21 | 35.10 | 36.53 | 13,739 | -0.54(-1.45%) |
Aug 09, 2024 | 37.31 | 37.55 | 36.78 | 37.07 | 7,917 | -0.45(-1.19%) |
Aug 08, 2024 | 37.55 | 38.05 | 37.37 | 37.51 | 13,430 | +0.94(+2.58%) |
Aug 07, 2024 | 37.27 | 37.93 | 36.37 | 36.57 | 7,387 | -0.16(-0.43%) |
Aug 06, 2024 | 36.33 | 36.83 | 35.52 | 36.73 | 13,985 | +0.50(+1.37%) |
Aug 05, 2024 | 36.93 | 37.66 | 35.65 | 36.23 | 20,072 | -2.17(-5.66%) |
Aug 02, 2024 | 38.67 | 38.67 | 38.08 | 38.41 | 10,812 | -1.86(-4.61%) |
Aug 01, 2024 | 41.34 | 41.58 | 39.48 | 40.26 | 20,329 | -0.90(-2.19%) |
Jul 31, 2024 | 39.31 | 41.38 | 38.92 | 41.16 | 32,534 | +2.27(+5.84%) |
Jul 30, 2024 | 39.11 | 39.28 | 38.78 | 38.89 | 13,511 | +0.19(+0.49%) |
Jul 29, 2024 | 38.74 | 38.96 | 37.68 | 38.70 | 13,182 | -0.08(-0.20%) |
Jul 26, 2024 | 38.91 | 39.20 | 38.26 | 38.78 | 23,536 | +0.28(+0.73%) |
Jul 25, 2024 | 38.50 | 38.85 | 37.91 | 38.50 | 48,744 | +0.29(+0.77%) |
Jul 24, 2024 | 42.62 | 42.62 | 37.59 | 38.21 | 58,273 | -4.03(-9.54%) |
Jul 23, 2024 | 39.72 | 42.42 | 39.72 | 42.24 | 23,574 | +1.10(+2.68%) |
Jul 22, 2024 | 39.77 | 41.52 | 39.55 | 41.13 | 13,451 | +1.17(+2.93%) |
Jul 19, 2024 | 40.29 | 40.69 | 39.67 | 39.96 | 18,299 | -0.14(-0.35%) |
Jul 18, 2024 | 41.03 | 41.47 | 39.29 | 40.10 | 33,278 | -1.23(-2.98%) |
Jul 17, 2024 | 40.63 | 41.56 | 40.15 | 41.33 | 21,905 | +0.29(+0.70%) |
Jul 16, 2024 | 39.18 | 41.31 | 39.18 | 41.04 | 26,545 | +2.29(+5.92%) |
Jul 15, 2024 | 37.38 | 39.18 | 37.38 | 38.75 | 19,629 | +1.73(+4.66%) |
Jul 12, 2024 | 37.50 | 37.76 | 36.78 | 37.03 | 14,480 | -0.07(-0.19%) |
Jul 11, 2024 | 35.01 | 37.21 | 35.01 | 37.10 | 20,964 | +2.78(+8.10%) |
Jul 10, 2024 | 33.46 | 34.32 | 33.46 | 34.32 | 6,998 | +1.03(+3.10%) |
Jul 09, 2024 | 32.41 | 33.86 | 32.26 | 33.28 | 24,711 | +0.49(+1.48%) |
Jul 08, 2024 | 32.58 | 33.16 | 32.30 | 32.80 | 23,920 | +0.44(+1.35%) |
Jul 05, 2024 | 34.57 | 34.57 | 32.36 | 32.36 | 20,051 | -2.27(-6.56%) |
Jul 03, 2024 | 35.63 | 35.63 | 34.63 | 34.63 | 2,372 | -0.79(-2.24%) |
Jul 02, 2024 | 35.96 | 36.03 | 35.43 | 35.43 | 5,577 | -0.46(-1.27%) |