Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 44.87 | 45.98 | 44.76 | 45.55 | 525,837 | +1.37(+3.10%) |
Sep 26, 2024 | 44.07 | 44.43 | 43.56 | 44.18 | 595,817 | +0.82(+1.89%) |
Sep 25, 2024 | 45.38 | 45.38 | 42.92 | 43.36 | 618,910 | -2.03(-4.47%) |
Sep 24, 2024 | 45.23 | 45.94 | 44.88 | 45.39 | 639,249 | +0.65(+1.45%) |
Sep 23, 2024 | 45.33 | 45.66 | 44.55 | 44.74 | 650,067 | -0.66(-1.45%) |
Sep 20, 2024 | 45.94 | 46.06 | 44.96 | 45.40 | 2,514,826 | -0.83(-1.80%) |
Sep 19, 2024 | 46.35 | 46.81 | 45.77 | 46.23 | 868,163 | +0.00(+0.00%) |
Sep 18, 2024 | 46.85 | 47.62 | 45.97 | 46.23 | 774,008 | -0.12(-0.26%) |
Sep 17, 2024 | 45.88 | 47.09 | 45.88 | 46.35 | 793,295 | +0.36(+0.78%) |
Sep 16, 2024 | 45.51 | 46.26 | 45.01 | 45.99 | 772,663 | +0.52(+1.14%) |
Sep 13, 2024 | 45.20 | 45.93 | 44.89 | 45.47 | 599,145 | +0.67(+1.50%) |
Sep 12, 2024 | 45.13 | 45.20 | 43.71 | 44.80 | 613,846 | -0.05(-0.11%) |
Sep 11, 2024 | 43.80 | 45.16 | 43.33 | 44.85 | 958,383 | +0.73(+1.65%) |
Sep 10, 2024 | 44.78 | 45.51 | 43.58 | 44.12 | 747,558 | -0.56(-1.25%) |
Sep 09, 2024 | 43.80 | 46.07 | 43.28 | 44.68 | 1,075,872 | +1.23(+2.83%) |
Sep 06, 2024 | 44.60 | 45.07 | 42.92 | 43.45 | 651,086 | -1.05(-2.36%) |
Sep 05, 2024 | 41.94 | 44.65 | 41.55 | 44.50 | 1,300,355 | +4.14(+10.26%) |
Sep 04, 2024 | 40.67 | 41.26 | 40.08 | 40.36 | 545,448 | -0.63(-1.54%) |
Sep 03, 2024 | 41.83 | 42.63 | 40.94 | 40.99 | 644,307 | -1.26(-2.98%) |
Aug 30, 2024 | 43.77 | 44.21 | 42.16 | 42.25 | 592,699 | -1.33(-3.05%) |
Aug 29, 2024 | 44.00 | 44.33 | 43.33 | 43.58 | 569,595 | -0.21(-0.48%) |
Aug 28, 2024 | 44.25 | 44.46 | 43.05 | 43.79 | 583,036 | -0.54(-1.22%) |
Aug 27, 2024 | 44.76 | 44.98 | 43.69 | 44.33 | 651,215 | -0.29(-0.65%) |
Aug 26, 2024 | 45.05 | 45.32 | 44.22 | 44.62 | 573,128 | -0.39(-0.87%) |
Aug 23, 2024 | 43.61 | 45.06 | 43.39 | 45.01 | 616,122 | +1.65(+3.81%) |
Aug 22, 2024 | 43.67 | 43.70 | 42.65 | 43.36 | 575,141 | +0.00(+0.00%) |
Aug 21, 2024 | 43.70 | 44.19 | 43.10 | 43.36 | 492,555 | -0.40(-0.91%) |
Aug 20, 2024 | 44.72 | 44.90 | 43.62 | 43.76 | 586,751 | -1.19(-2.65%) |
Aug 19, 2024 | 44.13 | 45.13 | 44.12 | 44.95 | 691,243 | +1.01(+2.30%) |
Aug 16, 2024 | 44.46 | 44.75 | 43.93 | 43.94 | 769,571 | -0.71(-1.59%) |
Aug 15, 2024 | 43.92 | 45.17 | 43.92 | 44.65 | 912,387 | +1.13(+2.60%) |
Aug 14, 2024 | 43.32 | 43.72 | 41.90 | 43.52 | 1,281,457 | +0.24(+0.55%) |
Aug 13, 2024 | 41.33 | 43.31 | 40.97 | 43.28 | 736,619 | +2.05(+4.97%) |
Aug 12, 2024 | 41.67 | 41.90 | 40.93 | 41.23 | 782,749 | -0.39(-0.94%) |
Aug 09, 2024 | 41.38 | 41.92 | 40.50 | 41.62 | 931,348 | +0.22(+0.53%) |
Aug 08, 2024 | 39.20 | 41.61 | 38.98 | 41.40 | 976,026 | +1.81(+4.57%) |
Aug 07, 2024 | 40.15 | 40.76 | 39.44 | 39.59 | 1,124,141 | -0.48(-1.20%) |
Aug 06, 2024 | 40.27 | 41.04 | 39.40 | 40.07 | 933,795 | -0.53(-1.31%) |
Aug 05, 2024 | 40.05 | 41.36 | 38.97 | 40.60 | 1,209,063 | -1.41(-3.36%) |
Aug 02, 2024 | 40.78 | 43.01 | 39.83 | 42.01 | 1,681,699 | +0.01(+0.02%) |
Aug 01, 2024 | 41.84 | 42.53 | 39.50 | 42.00 | 2,308,239 | +2.71(+6.90%) |
Jul 31, 2024 | 39.47 | 39.83 | 38.25 | 39.29 | 1,943,854 | -0.49(-1.23%) |
Jul 30, 2024 | 38.88 | 40.09 | 38.73 | 39.78 | 1,431,713 | +0.85(+2.18%) |
Jul 29, 2024 | 38.36 | 39.12 | 38.09 | 38.93 | 1,408,059 | +0.02(+0.05%) |
Jul 26, 2024 | 38.52 | 39.76 | 38.04 | 38.91 | 1,159,802 | +0.67(+1.75%) |
Jul 25, 2024 | 38.04 | 39.47 | 38.04 | 38.24 | 11,009,446 | -0.16(-0.42%) |
Jul 24, 2024 | 37.89 | 39.82 | 37.77 | 38.40 | 2,421,593 | +1.46(+3.95%) |
Jul 23, 2024 | 35.50 | 37.09 | 35.12 | 36.94 | 1,124,155 | +1.56(+4.41%) |
Jul 22, 2024 | 34.96 | 35.75 | 34.84 | 35.38 | 1,655,862 | +0.69(+1.99%) |
Jul 19, 2024 | 32.93 | 34.83 | 32.93 | 34.69 | 914,950 | +1.49(+4.49%) |
Jul 18, 2024 | 34.85 | 35.25 | 33.14 | 33.20 | 1,267,623 | -1.65(-4.73%) |
Jul 17, 2024 | 34.03 | 35.10 | 33.89 | 34.85 | 854,596 | +0.70(+2.05%) |
Jul 16, 2024 | 31.99 | 34.18 | 31.35 | 34.15 | 1,162,029 | +2.37(+7.46%) |
Jul 15, 2024 | 32.15 | 32.36 | 31.32 | 31.78 | 1,259,590 | -0.60(-1.85%) |
Jul 12, 2024 | 31.86 | 32.69 | 31.36 | 32.38 | 909,822 | +0.90(+2.86%) |
Jul 11, 2024 | 30.26 | 32.05 | 30.10 | 31.48 | 1,324,904 | +1.52(+5.07%) |
Jul 10, 2024 | 30.01 | 30.24 | 29.73 | 29.96 | 592,912 | -0.05(-0.17%) |
Jul 09, 2024 | 30.33 | 30.41 | 29.83 | 30.01 | 625,681 | -0.35(-1.15%) |
Jul 08, 2024 | 31.62 | 31.75 | 30.07 | 30.36 | 980,118 | -0.90(-2.88%) |
Jul 05, 2024 | 30.96 | 31.37 | 30.61 | 31.26 | 1,108,897 | +0.25(+0.81%) |
Jul 03, 2024 | 31.40 | 31.40 | 30.61 | 31.01 | 1,100,096 | -0.35(-1.12%) |
Jul 02, 2024 | 31.68 | 31.68 | 30.87 | 31.36 | 1,161,653 | -0.27(-0.85%) |