Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 45.45 | 45.45 | 44.62 | 44.78 | 143,217 | -0.33(-0.73%) |
Sep 26, 2024 | 44.75 | 45.44 | 44.38 | 45.11 | 186,962 | +1.49(+3.42%) |
Sep 25, 2024 | 44.30 | 44.54 | 43.35 | 43.62 | 208,266 | -0.85(-1.91%) |
Sep 24, 2024 | 44.20 | 44.66 | 43.52 | 44.47 | 166,166 | +0.49(+1.11%) |
Sep 23, 2024 | 44.44 | 44.62 | 43.54 | 43.98 | 285,416 | +0.00(+0.00%) |
Sep 20, 2024 | 44.11 | 44.45 | 43.39 | 43.98 | 1,110,075 | -0.55(-1.24%) |
Sep 19, 2024 | 45.00 | 45.00 | 43.76 | 44.53 | 286,339 | +0.97(+2.23%) |
Sep 18, 2024 | 43.34 | 44.90 | 43.32 | 43.56 | 196,728 | +0.44(+1.02%) |
Sep 17, 2024 | 42.81 | 43.38 | 42.54 | 43.12 | 425,571 | +0.90(+2.13%) |
Sep 16, 2024 | 42.23 | 42.52 | 41.73 | 42.22 | 182,975 | -0.10(-0.24%) |
Sep 13, 2024 | 41.63 | 42.55 | 41.39 | 42.32 | 250,987 | +1.29(+3.14%) |
Sep 12, 2024 | 40.90 | 41.45 | 40.26 | 41.03 | 267,562 | +0.66(+1.63%) |
Sep 11, 2024 | 39.64 | 40.42 | 38.65 | 40.37 | 223,266 | +0.37(+0.92%) |
Sep 10, 2024 | 38.99 | 40.04 | 38.86 | 40.00 | 234,506 | +1.03(+2.64%) |
Sep 09, 2024 | 39.41 | 39.80 | 38.65 | 38.97 | 241,217 | -0.26(-0.66%) |
Sep 06, 2024 | 40.69 | 40.69 | 39.19 | 39.23 | 218,357 | -1.56(-3.82%) |
Sep 05, 2024 | 40.95 | 41.24 | 40.62 | 40.79 | 194,008 | -0.29(-0.71%) |
Sep 04, 2024 | 40.35 | 41.19 | 40.24 | 41.08 | 171,644 | +0.30(+0.74%) |
Sep 03, 2024 | 41.89 | 42.00 | 40.39 | 40.78 | 333,573 | -1.73(-4.07%) |
Aug 30, 2024 | 42.78 | 42.80 | 41.96 | 42.51 | 292,858 | -0.10(-0.23%) |
Aug 29, 2024 | 42.24 | 43.50 | 42.24 | 42.61 | 159,426 | +0.34(+0.80%) |
Aug 28, 2024 | 42.15 | 42.52 | 41.75 | 42.27 | 205,518 | -0.16(-0.38%) |
Aug 27, 2024 | 42.10 | 42.63 | 41.81 | 42.43 | 120,880 | +0.05(+0.12%) |
Aug 26, 2024 | 43.26 | 43.26 | 42.28 | 42.38 | 169,010 | -0.36(-0.84%) |
Aug 23, 2024 | 41.74 | 43.23 | 41.71 | 42.74 | 214,060 | +1.37(+3.31%) |
Aug 22, 2024 | 42.02 | 42.24 | 41.16 | 41.37 | 143,755 | -0.80(-1.90%) |
Aug 21, 2024 | 41.78 | 42.34 | 41.56 | 42.17 | 212,747 | +0.73(+1.76%) |
Aug 20, 2024 | 43.00 | 43.00 | 41.35 | 41.44 | 137,208 | -1.49(-3.47%) |
Aug 19, 2024 | 42.37 | 42.99 | 42.07 | 42.93 | 141,041 | +0.58(+1.37%) |
Aug 16, 2024 | 42.48 | 42.72 | 41.89 | 42.35 | 221,614 | -0.31(-0.73%) |
Aug 15, 2024 | 42.35 | 43.47 | 42.01 | 42.66 | 186,197 | +1.64(+4.00%) |
Aug 14, 2024 | 41.95 | 41.95 | 40.76 | 41.02 | 134,544 | -0.62(-1.49%) |
Aug 13, 2024 | 41.21 | 41.73 | 40.87 | 41.64 | 134,219 | +0.86(+2.11%) |
Aug 12, 2024 | 41.31 | 41.47 | 40.20 | 40.78 | 208,564 | -0.52(-1.26%) |
Aug 09, 2024 | 41.44 | 41.63 | 40.80 | 41.30 | 184,942 | -0.25(-0.60%) |
Aug 08, 2024 | 40.75 | 41.84 | 39.76 | 41.55 | 250,844 | +1.46(+3.64%) |
Aug 07, 2024 | 41.08 | 41.25 | 39.55 | 40.09 | 286,207 | -0.24(-0.60%) |
Aug 06, 2024 | 39.62 | 40.65 | 38.56 | 40.33 | 316,028 | +0.59(+1.48%) |
Aug 05, 2024 | 38.50 | 40.15 | 37.76 | 39.74 | 358,789 | -1.74(-4.19%) |
Aug 02, 2024 | 41.79 | 42.23 | 41.00 | 41.48 | 351,144 | -2.18(-4.99%) |
Aug 01, 2024 | 47.51 | 47.61 | 43.01 | 43.66 | 531,685 | -4.21(-8.79%) |
Jul 31, 2024 | 44.32 | 48.58 | 41.41 | 47.87 | 828,631 | +7.18(+17.65%) |
Jul 30, 2024 | 42.22 | 43.23 | 40.30 | 40.69 | 417,011 | -1.61(-3.81%) |
Jul 29, 2024 | 42.71 | 42.87 | 41.65 | 42.30 | 275,778 | -0.16(-0.38%) |
Jul 26, 2024 | 42.82 | 43.39 | 42.03 | 42.46 | 237,033 | +0.53(+1.26%) |
Jul 25, 2024 | 41.67 | 42.88 | 41.15 | 41.93 | 263,322 | +0.66(+1.60%) |
Jul 24, 2024 | 41.81 | 42.51 | 41.07 | 41.27 | 211,067 | -0.81(-1.92%) |
Jul 23, 2024 | 41.47 | 42.52 | 41.23 | 42.08 | 229,166 | +0.43(+1.03%) |
Jul 22, 2024 | 41.21 | 41.87 | 40.70 | 41.65 | 249,242 | +0.89(+2.18%) |
Jul 19, 2024 | 41.58 | 41.62 | 40.68 | 40.76 | 213,757 | -0.69(-1.66%) |
Jul 18, 2024 | 41.77 | 42.48 | 40.77 | 41.45 | 251,812 | -0.41(-0.98%) |
Jul 17, 2024 | 42.67 | 43.18 | 41.72 | 41.86 | 308,987 | -1.44(-3.33%) |
Jul 16, 2024 | 41.65 | 43.32 | 41.65 | 43.30 | 330,029 | +2.18(+5.30%) |
Jul 15, 2024 | 40.45 | 41.92 | 40.35 | 41.12 | 303,774 | +0.84(+2.09%) |
Jul 12, 2024 | 40.41 | 40.85 | 39.76 | 40.28 | 247,945 | +0.24(+0.60%) |
Jul 11, 2024 | 40.07 | 40.40 | 39.57 | 40.04 | 262,482 | +0.66(+1.68%) |
Jul 10, 2024 | 38.91 | 39.55 | 38.89 | 39.38 | 189,304 | +0.70(+1.81%) |
Jul 09, 2024 | 39.37 | 39.41 | 38.47 | 38.68 | 347,944 | -0.62(-1.58%) |
Jul 08, 2024 | 39.11 | 39.95 | 39.11 | 39.30 | 172,617 | +0.47(+1.21%) |
Jul 05, 2024 | 39.51 | 39.51 | 38.80 | 38.83 | 213,423 | -0.96(-2.41%) |
Jul 03, 2024 | 39.49 | 39.90 | 39.17 | 39.79 | 138,301 | +0.46(+1.17%) |
Jul 02, 2024 | 39.23 | 40.32 | 39.11 | 39.33 | 448,907 | +0.15(+0.38%) |