Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 42.39 | 43.18 | 41.58 | 42.33 | 911,904 | +0.16(+0.38%) |
Sep 26, 2024 | 46.27 | 46.94 | 41.01 | 42.17 | 2,165,733 | -3.78(-8.23%) |
Sep 25, 2024 | 44.00 | 46.54 | 43.44 | 45.95 | 2,619,509 | +1.95(+4.43%) |
Sep 24, 2024 | 44.30 | 44.67 | 42.77 | 44.00 | 1,910,377 | +0.50(+1.15%) |
Sep 23, 2024 | 44.00 | 44.51 | 43.13 | 43.50 | 2,014,852 | -0.98(-2.20%) |
Sep 20, 2024 | 45.85 | 46.09 | 44.05 | 44.48 | 4,998,431 | -1.17(-2.56%) |
Sep 19, 2024 | 45.57 | 46.08 | 45.06 | 45.65 | 3,635,438 | +1.02(+2.29%) |
Sep 18, 2024 | 42.24 | 45.25 | 42.19 | 44.63 | 4,715,491 | +2.44(+5.78%) |
Sep 17, 2024 | 42.10 | 42.51 | 41.69 | 42.19 | 1,560,895 | +0.44(+1.05%) |
Sep 16, 2024 | 42.18 | 42.45 | 41.14 | 41.75 | 994,285 | +0.04(+0.10%) |
Sep 13, 2024 | 41.27 | 42.00 | 41.09 | 41.71 | 1,692,011 | +0.40(+0.97%) |
Sep 12, 2024 | 40.81 | 41.75 | 40.13 | 41.31 | 1,010,867 | +0.77(+1.90%) |
Sep 11, 2024 | 40.46 | 41.00 | 39.76 | 40.54 | 850,778 | -0.25(-0.61%) |
Sep 10, 2024 | 41.00 | 41.75 | 40.56 | 40.79 | 729,637 | +0.03(+0.07%) |
Sep 09, 2024 | 41.00 | 42.00 | 40.50 | 40.76 | 772,871 | +0.30(+0.74%) |
Sep 06, 2024 | 40.77 | 41.18 | 39.35 | 40.46 | 901,490 | -0.30(-0.74%) |
Sep 05, 2024 | 41.40 | 41.85 | 40.15 | 40.76 | 534,579 | -0.95(-2.28%) |
Sep 04, 2024 | 40.56 | 42.39 | 40.24 | 41.71 | 610,970 | +0.72(+1.76%) |
Sep 03, 2024 | 43.36 | 43.40 | 39.62 | 40.99 | 1,862,897 | -3.01(-6.84%) |
Aug 30, 2024 | 42.96 | 44.61 | 42.31 | 44.00 | 1,095,332 | +1.36(+3.19%) |
Aug 29, 2024 | 43.92 | 44.30 | 42.52 | 42.64 | 735,926 | -0.99(-2.27%) |
Aug 28, 2024 | 44.50 | 45.00 | 43.24 | 43.63 | 604,675 | -0.09(-0.21%) |
Aug 27, 2024 | 43.76 | 43.97 | 43.16 | 43.72 | 388,258 | -0.46(-1.04%) |
Aug 26, 2024 | 43.76 | 44.43 | 42.88 | 44.18 | 654,375 | +0.66(+1.52%) |
Aug 23, 2024 | 43.18 | 43.94 | 42.37 | 43.52 | 616,900 | +0.67(+1.55%) |
Aug 22, 2024 | 45.35 | 45.35 | 42.77 | 42.85 | 5,107,373 | -2.17(-4.81%) |
Aug 21, 2024 | 44.81 | 46.00 | 42.90 | 45.02 | 1,584,050 | +0.15(+0.33%) |
Aug 20, 2024 | 45.09 | 45.32 | 43.57 | 44.87 | 587,678 | -0.53(-1.17%) |
Aug 19, 2024 | 44.99 | 45.63 | 44.20 | 45.40 | 1,812,473 | +0.42(+0.93%) |
Aug 16, 2024 | 45.52 | 45.53 | 44.32 | 44.98 | 1,486,086 | -0.51(-1.12%) |
Aug 15, 2024 | 44.00 | 45.97 | 44.00 | 45.49 | 3,104,623 | +2.64(+6.16%) |
Aug 14, 2024 | 42.89 | 43.37 | 40.54 | 42.85 | 1,004,790 | -2.14(-4.76%) |
Aug 13, 2024 | 44.87 | 45.50 | 44.10 | 44.99 | 957,610 | +0.51(+1.15%) |
Aug 12, 2024 | 46.66 | 46.90 | 43.22 | 44.48 | 1,333,273 | -2.47(-5.26%) |
Aug 09, 2024 | 47.37 | 47.50 | 43.01 | 46.95 | 2,487,268 | +5.08(+12.13%) |
Aug 08, 2024 | 41.59 | 42.20 | 39.74 | 41.87 | 688,070 | +0.76(+1.85%) |
Aug 07, 2024 | 45.00 | 45.27 | 41.08 | 41.11 | 786,987 | -2.70(-6.16%) |
Aug 06, 2024 | 42.50 | 44.60 | 41.47 | 43.81 | 864,119 | +1.61(+3.82%) |
Aug 05, 2024 | 37.10 | 42.36 | 37.04 | 42.20 | 1,687,704 | +0.93(+2.25%) |
Aug 02, 2024 | 41.63 | 42.17 | 39.65 | 41.27 | 1,543,828 | -3.30(-7.40%) |
Aug 01, 2024 | 45.85 | 46.47 | 44.32 | 44.57 | 930,924 | -1.01(-2.22%) |
Jul 31, 2024 | 45.97 | 46.08 | 44.31 | 45.58 | 960,543 | +0.28(+0.62%) |
Jul 30, 2024 | 46.86 | 47.37 | 45.17 | 45.30 | 682,584 | -1.13(-2.43%) |
Jul 29, 2024 | 48.49 | 48.80 | 45.73 | 46.43 | 839,523 | -1.71(-3.55%) |
Jul 26, 2024 | 45.54 | 48.29 | 45.09 | 48.14 | 1,005,018 | +3.42(+7.65%) |
Jul 25, 2024 | 44.76 | 46.56 | 44.09 | 44.72 | 1,408,715 | +0.07(+0.16%) |
Jul 24, 2024 | 45.27 | 46.05 | 44.48 | 44.65 | 794,707 | -1.31(-2.85%) |
Jul 23, 2024 | 45.90 | 47.01 | 45.07 | 45.96 | 1,090,516 | -0.34(-0.73%) |
Jul 22, 2024 | 45.34 | 46.42 | 45.20 | 46.30 | 1,536,891 | +1.18(+2.62%) |
Jul 19, 2024 | 45.17 | 45.48 | 44.21 | 45.12 | 911,376 | +0.35(+0.78%) |
Jul 18, 2024 | 45.51 | 46.49 | 43.62 | 44.77 | 1,310,354 | -0.36(-0.80%) |
Jul 17, 2024 | 45.79 | 46.95 | 44.38 | 45.13 | 1,599,091 | -1.55(-3.32%) |
Jul 16, 2024 | 46.39 | 47.05 | 46.00 | 46.68 | 1,231,918 | +1.06(+2.32%) |
Jul 15, 2024 | 44.95 | 45.86 | 44.01 | 45.62 | 2,384,084 | +0.82(+1.83%) |
Jul 12, 2024 | 44.98 | 45.19 | 43.81 | 44.80 | 1,282,698 | +0.49(+1.11%) |
Jul 11, 2024 | 43.10 | 44.67 | 42.84 | 44.31 | 1,812,221 | +1.78(+4.19%) |
Jul 10, 2024 | 40.49 | 42.79 | 40.27 | 42.53 | 1,555,903 | +2.16(+5.35%) |
Jul 09, 2024 | 38.76 | 40.56 | 38.36 | 40.37 | 1,016,835 | +1.75(+4.53%) |
Jul 08, 2024 | 39.33 | 39.39 | 38.05 | 38.62 | 723,890 | -0.38(-0.97%) |
Jul 05, 2024 | 36.95 | 39.19 | 36.63 | 39.00 | 1,013,568 | +1.79(+4.81%) |
Jul 03, 2024 | 38.56 | 38.94 | 36.77 | 37.21 | 952,935 | -1.59(-4.10%) |
Jul 02, 2024 | 41.28 | 41.87 | 38.66 | 38.80 | 1,383,627 | -2.48(-6.01%) |