Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 306 | -1.26(-2.84%) |
Sep 27, 2024 | 45.15 | 45.71 | 44.45 | 44.45 | 1,326 | -0.24(-0.54%) |
Sep 26, 2024 | 43.49 | 44.90 | 43.49 | 44.69 | 11,730 | +3.11(+7.47%) |
Sep 25, 2024 | 42.32 | 42.32 | 41.58 | 41.58 | 1,847 | -0.77(-1.82%) |
Sep 24, 2024 | 41.32 | 42.35 | 41.32 | 42.35 | 2,252 | +2.09(+5.20%) |
Sep 23, 2024 | 40.00 | 40.26 | 40.00 | 40.26 | 6,167 | +0.24(+0.60%) |
Sep 20, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 356 | +0.07(+0.17%) |
Sep 19, 2024 | 40.35 | 40.35 | 39.88 | 39.95 | 5,282 | +1.70(+4.46%) |
Sep 18, 2024 | 38.39 | 39.36 | 38.08 | 38.25 | 2,333 | +0.54(+1.42%) |
Sep 17, 2024 | 36.55 | 38.12 | 36.55 | 37.71 | 7,301 | +1.77(+4.91%) |
Sep 16, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 371 | +0.74(+2.11%) |
Sep 13, 2024 | 34.81 | 35.45 | 34.74 | 35.20 | 3,814 | +1.94(+5.82%) |
Sep 12, 2024 | 32.12 | 33.27 | 32.12 | 33.27 | 2,142 | +0.53(+1.63%) |
Sep 11, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 88 | +0.68(+2.14%) |
Sep 10, 2024 | 31.08 | 32.05 | 31.08 | 32.05 | 452 | -0.61(-1.87%) |
Sep 09, 2024 | 32.70 | 32.70 | 32.66 | 32.66 | 325 | +1.16(+3.68%) |
Sep 06, 2024 | 33.21 | 33.21 | 31.35 | 31.50 | 2,388 | -1.04(-3.20%) |
Sep 05, 2024 | 32.46 | 32.54 | 32.45 | 32.54 | 1,607 | -0.16(-0.48%) |
Sep 04, 2024 | 32.52 | 32.70 | 32.52 | 32.70 | 420 | +0.11(+0.35%) |
Sep 03, 2024 | 34.00 | 34.02 | 32.58 | 32.58 | 1,650 | -1.66(-4.86%) |
Aug 30, 2024 | 34.48 | 34.48 | 33.65 | 34.25 | 4,926 | +0.73(+2.17%) |
Aug 29, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 762 | +0.51(+1.56%) |
Aug 28, 2024 | 32.38 | 33.01 | 32.38 | 33.01 | 1,959 | -0.92(-2.71%) |
Aug 27, 2024 | 33.92 | 33.93 | 33.92 | 33.93 | 310 | +0.65(+1.94%) |
Aug 26, 2024 | 34.30 | 34.30 | 33.28 | 33.28 | 495 | -0.75(-2.20%) |
Aug 23, 2024 | 33.30 | 34.21 | 33.30 | 34.03 | 6,945 | +2.16(+6.78%) |
Aug 22, 2024 | 33.01 | 33.01 | 31.87 | 31.87 | 1,175 | -0.76(-2.33%) |
Aug 21, 2024 | 32.22 | 32.63 | 32.00 | 32.63 | 1,773 | +0.76(+2.38%) |
Aug 20, 2024 | 32.59 | 32.59 | 31.87 | 31.87 | 2,336 | -1.03(-3.13%) |
Aug 19, 2024 | 32.25 | 32.93 | 32.25 | 32.90 | 3,079 | +1.79(+5.75%) |
Aug 16, 2024 | 31.17 | 31.21 | 31.00 | 31.11 | 2,802 | -0.54(-1.70%) |
Aug 15, 2024 | 31.26 | 31.74 | 31.26 | 31.65 | 2,115 | +2.53(+8.69%) |
Aug 14, 2024 | 28.81 | 29.12 | 28.81 | 29.12 | 2,366 | +0.07(+0.26%) |
Aug 13, 2024 | 28.38 | 29.05 | 28.38 | 29.05 | 3,585 | +1.31(+4.73%) |
Aug 12, 2024 | 28.29 | 28.29 | 27.51 | 27.73 | 3,816 | -0.59(-2.10%) |
Aug 09, 2024 | 27.94 | 28.33 | 27.85 | 28.33 | 2,516 | +0.24(+0.85%) |
Aug 08, 2024 | 25.94 | 28.13 | 25.94 | 28.09 | 3,382 | +1.06(+3.92%) |
Aug 07, 2024 | 26.98 | 27.74 | 26.98 | 27.03 | 8,492 | -1.24(-4.39%) |
Aug 06, 2024 | 27.32 | 28.70 | 27.26 | 28.27 | 12,894 | +2.89(+11.39%) |
Aug 05, 2024 | 24.46 | 26.06 | 24.45 | 25.38 | 44,246 | -1.83(-6.73%) |
Aug 02, 2024 | 27.73 | 27.73 | 27.20 | 27.21 | 3,373 | -4.30(-13.65%) |