Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 53.25 | 53.80 | 48.75 | 48.98 | 1,110,853 | -5.02(-9.30%) |
Sep 26, 2024 | 54.16 | 55.40 | 52.50 | 54.00 | 693,479 | +1.61(+3.07%) |
Sep 25, 2024 | 53.20 | 54.24 | 52.13 | 52.39 | 879,623 | -1.00(-1.87%) |
Sep 24, 2024 | 50.50 | 53.94 | 49.34 | 53.39 | 964,496 | +4.44(+9.07%) |
Sep 23, 2024 | 50.02 | 52.32 | 48.84 | 48.95 | 838,777 | -0.97(-1.94%) |
Sep 20, 2024 | 49.51 | 50.58 | 48.26 | 49.92 | 1,168,483 | +2.81(+5.96%) |
Sep 19, 2024 | 48.30 | 48.74 | 45.69 | 47.11 | 1,334,477 | +2.40(+5.37%) |
Sep 18, 2024 | 47.27 | 51.80 | 44.54 | 44.71 | 1,679,624 | -1.79(-3.85%) |
Sep 17, 2024 | 47.00 | 48.70 | 46.00 | 46.50 | 650,881 | -1.54(-3.21%) |
Sep 16, 2024 | 48.33 | 49.13 | 46.85 | 48.04 | 898,132 | -0.43(-0.89%) |
Sep 13, 2024 | 47.57 | 48.99 | 47.41 | 48.47 | 1,116,335 | +3.23(+7.14%) |
Sep 12, 2024 | 41.43 | 46.05 | 41.10 | 45.24 | 1,476,905 | +6.08(+15.53%) |
Sep 11, 2024 | 37.89 | 39.20 | 36.18 | 39.16 | 1,045,570 | +0.80(+2.09%) |
Sep 10, 2024 | 37.24 | 38.57 | 35.91 | 38.36 | 571,652 | +1.58(+4.30%) |
Sep 09, 2024 | 36.33 | 37.17 | 36.08 | 36.78 | 522,130 | +1.22(+3.43%) |
Sep 06, 2024 | 38.70 | 39.06 | 35.20 | 35.56 | 1,063,148 | -3.39(-8.70%) |
Sep 05, 2024 | 39.41 | 40.31 | 38.62 | 38.95 | 906,497 | +1.35(+3.59%) |
Sep 04, 2024 | 37.49 | 39.01 | 36.88 | 37.60 | 773,217 | -0.93(-2.41%) |
Sep 03, 2024 | 42.00 | 42.00 | 37.45 | 38.53 | 1,207,330 | -5.26(-12.01%) |
Aug 30, 2024 | 44.80 | 45.01 | 42.69 | 43.79 | 513,574 | -1.03(-2.30%) |
Aug 29, 2024 | 43.59 | 45.60 | 43.59 | 44.82 | 399,790 | +1.54(+3.56%) |
Aug 28, 2024 | 44.54 | 44.54 | 41.98 | 43.28 | 824,892 | -3.09(-6.66%) |
Aug 27, 2024 | 45.58 | 46.59 | 44.57 | 46.37 | 434,621 | -0.27(-0.58%) |
Aug 26, 2024 | 48.05 | 48.33 | 46.07 | 46.64 | 484,541 | -0.58(-1.23%) |
Aug 23, 2024 | 46.74 | 48.08 | 45.33 | 47.22 | 952,118 | +2.01(+4.45%) |
Aug 22, 2024 | 46.97 | 46.97 | 44.31 | 45.21 | 998,571 | -3.86(-7.87%) |
Aug 21, 2024 | 47.71 | 49.58 | 46.53 | 49.07 | 797,823 | +1.12(+2.34%) |
Aug 20, 2024 | 48.75 | 49.76 | 46.82 | 47.95 | 795,895 | +0.90(+1.91%) |
Aug 19, 2024 | 43.47 | 47.17 | 43.33 | 47.05 | 887,714 | +2.61(+5.87%) |
Aug 16, 2024 | 42.50 | 44.49 | 41.71 | 44.44 | 1,200,617 | +3.90(+9.62%) |
Aug 15, 2024 | 40.52 | 41.28 | 38.51 | 40.54 | 907,216 | +0.59(+1.48%) |
Aug 14, 2024 | 39.75 | 40.20 | 38.23 | 39.95 | 779,025 | -0.84(-2.06%) |
Aug 13, 2024 | 38.88 | 41.18 | 38.64 | 40.79 | 685,295 | +1.67(+4.27%) |
Aug 12, 2024 | 36.93 | 39.77 | 36.46 | 39.12 | 926,801 | +3.29(+9.18%) |
Aug 09, 2024 | 35.99 | 36.06 | 34.04 | 35.83 | 722,575 | +0.90(+2.58%) |
Aug 08, 2024 | 34.08 | 35.56 | 32.73 | 34.93 | 1,072,508 | +2.43(+7.48%) |
Aug 07, 2024 | 36.94 | 37.39 | 32.30 | 32.50 | 981,319 | -2.73(-7.75%) |
Aug 06, 2024 | 34.44 | 36.73 | 33.38 | 35.23 | 994,918 | +0.50(+1.44%) |
Aug 05, 2024 | 31.41 | 35.39 | 30.01 | 34.73 | 1,360,735 | -3.74(-9.72%) |
Aug 02, 2024 | 42.95 | 43.88 | 37.25 | 38.47 | 1,185,325 | -2.86(-6.92%) |
Aug 01, 2024 | 44.03 | 44.86 | 39.66 | 41.33 | 992,981 | -2.58(-5.88%) |
Jul 31, 2024 | 42.75 | 44.32 | 42.19 | 43.91 | 802,296 | +3.19(+7.83%) |
Jul 30, 2024 | 40.68 | 41.01 | 38.91 | 40.72 | 711,317 | +1.19(+3.01%) |
Jul 29, 2024 | 39.82 | 39.98 | 37.72 | 39.53 | 669,444 | +0.16(+0.41%) |
Jul 26, 2024 | 39.76 | 40.23 | 38.76 | 39.37 | 706,213 | +1.00(+2.61%) |
Jul 25, 2024 | 38.62 | 39.70 | 37.51 | 38.37 | 1,085,957 | -3.68(-8.75%) |
Jul 24, 2024 | 44.38 | 46.34 | 41.97 | 42.05 | 871,684 | -1.12(-2.59%) |
Jul 23, 2024 | 43.05 | 43.33 | 42.13 | 43.17 | 336,540 | -0.10(-0.23%) |
Jul 22, 2024 | 42.89 | 43.58 | 41.57 | 43.27 | 638,903 | +0.20(+0.46%) |
Jul 19, 2024 | 41.53 | 44.23 | 40.95 | 43.07 | 730,388 | -1.47(-3.30%) |
Jul 18, 2024 | 47.80 | 48.10 | 43.99 | 44.54 | 782,611 | -3.06(-6.43%) |
Jul 17, 2024 | 50.09 | 51.22 | 47.01 | 47.60 | 933,696 | -3.19(-6.28%) |
Jul 16, 2024 | 47.33 | 51.00 | 46.46 | 50.79 | 1,240,825 | +4.64(+10.05%) |
Jul 15, 2024 | 46.86 | 48.38 | 44.97 | 46.15 | 1,072,211 | -0.64(-1.37%) |
Jul 12, 2024 | 45.30 | 47.39 | 45.06 | 46.79 | 891,241 | -0.02(-0.04%) |
Jul 11, 2024 | 46.25 | 47.00 | 43.07 | 46.81 | 1,561,813 | +3.51(+8.11%) |
Jul 10, 2024 | 41.29 | 43.42 | 41.28 | 43.30 | 1,161,932 | +3.55(+8.93%) |
Jul 09, 2024 | 40.00 | 40.81 | 38.97 | 39.75 | 485,926 | -0.19(-0.48%) |
Jul 08, 2024 | 39.31 | 40.11 | 37.95 | 39.94 | 720,272 | -0.56(-1.38%) |
Jul 05, 2024 | 39.11 | 41.27 | 39.08 | 40.50 | 1,221,442 | +3.25(+8.72%) |
Jul 03, 2024 | 35.00 | 38.15 | 35.00 | 37.25 | 964,886 | +3.76(+11.23%) |
Jul 02, 2024 | 33.37 | 34.52 | 32.46 | 33.49 | 719,650 | +0.33(+1.00%) |