Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 47.59 | 48.27 | 47.17 | 48.08 | 642,656 | +0.95(+2.02%) |
Sep 26, 2024 | 46.56 | 47.30 | 46.01 | 47.13 | 300,506 | +1.30(+2.84%) |
Sep 25, 2024 | 47.10 | 47.21 | 45.82 | 45.83 | 255,093 | -1.16(-2.47%) |
Sep 24, 2024 | 46.87 | 47.36 | 46.49 | 46.99 | 326,039 | +0.37(+0.79%) |
Sep 23, 2024 | 46.76 | 46.88 | 45.96 | 46.62 | 436,764 | +0.05(+0.11%) |
Sep 20, 2024 | 46.40 | 47.03 | 46.12 | 46.57 | 1,152,537 | +0.19(+0.41%) |
Sep 19, 2024 | 47.52 | 47.52 | 46.16 | 46.38 | 404,652 | -0.20(-0.43%) |
Sep 18, 2024 | 45.19 | 47.47 | 45.19 | 46.58 | 305,187 | -0.16(-0.34%) |
Sep 17, 2024 | 46.95 | 47.31 | 46.39 | 46.74 | 343,763 | +0.13(+0.28%) |
Sep 16, 2024 | 46.70 | 46.96 | 45.99 | 46.61 | 354,778 | -0.25(-0.53%) |
Sep 13, 2024 | 45.71 | 46.95 | 45.64 | 46.86 | 336,024 | +1.68(+3.72%) |
Sep 12, 2024 | 43.53 | 45.31 | 43.32 | 45.18 | 410,084 | +2.03(+4.70%) |
Sep 11, 2024 | 42.91 | 43.40 | 42.05 | 43.15 | 398,278 | +0.17(+0.40%) |
Sep 10, 2024 | 42.81 | 43.38 | 42.65 | 42.98 | 506,111 | +0.01(+0.02%) |
Sep 09, 2024 | 43.50 | 43.50 | 42.05 | 42.97 | 853,214 | -0.24(-0.56%) |
Sep 06, 2024 | 44.81 | 45.27 | 42.79 | 43.21 | 721,012 | -1.45(-3.25%) |
Sep 05, 2024 | 44.05 | 45.18 | 41.40 | 44.66 | 1,293,341 | -2.99(-6.27%) |
Sep 04, 2024 | 47.43 | 48.03 | 47.23 | 47.65 | 228,967 | +0.10(+0.21%) |
Sep 03, 2024 | 47.92 | 48.29 | 47.24 | 47.55 | 268,063 | -0.76(-1.57%) |
Aug 30, 2024 | 47.96 | 48.48 | 47.60 | 48.31 | 260,245 | +0.70(+1.47%) |
Aug 29, 2024 | 47.30 | 48.27 | 46.88 | 47.61 | 179,424 | +0.78(+1.67%) |
Aug 28, 2024 | 47.19 | 47.67 | 46.81 | 46.83 | 176,511 | -0.46(-0.97%) |
Aug 27, 2024 | 47.07 | 47.30 | 46.64 | 47.29 | 132,643 | +0.08(+0.17%) |
Aug 26, 2024 | 47.30 | 47.73 | 47.16 | 47.21 | 130,467 | +0.27(+0.58%) |
Aug 23, 2024 | 46.19 | 48.00 | 46.17 | 46.94 | 268,314 | +1.09(+2.38%) |
Aug 22, 2024 | 45.95 | 46.21 | 45.73 | 45.85 | 111,836 | +0.00(+0.00%) |
Aug 21, 2024 | 45.71 | 46.01 | 45.44 | 45.85 | 126,222 | +0.55(+1.21%) |
Aug 20, 2024 | 45.76 | 45.77 | 45.26 | 45.30 | 124,163 | -0.66(-1.44%) |
Aug 19, 2024 | 45.98 | 46.37 | 45.75 | 45.96 | 165,485 | +0.12(+0.26%) |
Aug 16, 2024 | 45.76 | 45.96 | 45.30 | 45.84 | 227,259 | +0.07(+0.15%) |
Aug 15, 2024 | 45.71 | 45.88 | 45.39 | 45.77 | 281,431 | +1.08(+2.42%) |
Aug 14, 2024 | 45.45 | 45.45 | 44.64 | 44.69 | 254,754 | -0.35(-0.78%) |
Aug 13, 2024 | 45.03 | 45.23 | 44.45 | 45.04 | 174,131 | +0.54(+1.21%) |
Aug 12, 2024 | 45.28 | 45.28 | 44.31 | 44.50 | 174,198 | -0.75(-1.66%) |
Aug 09, 2024 | 44.98 | 45.44 | 44.63 | 45.25 | 197,306 | +0.22(+0.49%) |
Aug 08, 2024 | 44.37 | 45.15 | 44.35 | 45.03 | 171,730 | +0.94(+2.13%) |
Aug 07, 2024 | 44.76 | 45.30 | 43.95 | 44.09 | 200,676 | -0.15(-0.34%) |
Aug 06, 2024 | 44.12 | 44.72 | 43.68 | 44.24 | 275,717 | +0.04(+0.09%) |
Aug 05, 2024 | 44.02 | 44.67 | 43.00 | 44.20 | 234,336 | -1.82(-3.95%) |
Aug 02, 2024 | 45.61 | 46.41 | 45.25 | 46.02 | 257,472 | -1.20(-2.54%) |
Aug 01, 2024 | 47.79 | 48.15 | 46.15 | 47.22 | 305,830 | -0.53(-1.11%) |
Jul 31, 2024 | 47.76 | 48.32 | 46.94 | 47.75 | 229,351 | +0.33(+0.70%) |
Jul 30, 2024 | 47.59 | 47.96 | 46.54 | 47.42 | 345,119 | +0.01(+0.02%) |
Jul 29, 2024 | 47.40 | 47.61 | 46.62 | 47.41 | 209,134 | +0.01(+0.02%) |
Jul 26, 2024 | 47.47 | 47.47 | 46.82 | 47.40 | 282,428 | +0.72(+1.54%) |
Jul 25, 2024 | 46.91 | 47.39 | 46.47 | 46.68 | 275,626 | +0.00(+0.00%) |
Jul 24, 2024 | 47.27 | 47.67 | 46.65 | 46.68 | 175,657 | -0.75(-1.58%) |
Jul 23, 2024 | 46.74 | 47.77 | 46.74 | 47.43 | 233,409 | +0.43(+0.91%) |
Jul 22, 2024 | 46.56 | 47.14 | 46.11 | 47.00 | 163,944 | +0.47(+1.01%) |
Jul 19, 2024 | 47.09 | 47.09 | 46.50 | 46.53 | 247,956 | -0.56(-1.19%) |
Jul 18, 2024 | 48.03 | 48.72 | 46.70 | 47.09 | 269,978 | -1.25(-2.59%) |
Jul 17, 2024 | 47.89 | 49.20 | 47.89 | 48.34 | 437,752 | +0.02(+0.04%) |
Jul 16, 2024 | 46.90 | 48.42 | 46.69 | 48.32 | 371,521 | +1.67(+3.58%) |
Jul 15, 2024 | 46.50 | 47.60 | 46.44 | 46.65 | 348,477 | +0.49(+1.06%) |
Jul 12, 2024 | 46.40 | 46.85 | 45.83 | 46.16 | 437,311 | +0.27(+0.59%) |
Jul 11, 2024 | 45.30 | 46.24 | 45.23 | 45.89 | 529,918 | +1.20(+2.69%) |
Jul 10, 2024 | 44.46 | 44.85 | 43.59 | 44.69 | 425,554 | +0.39(+0.88%) |
Jul 09, 2024 | 44.19 | 44.53 | 43.89 | 44.30 | 468,353 | -0.05(-0.11%) |
Jul 08, 2024 | 43.26 | 44.45 | 43.08 | 44.35 | 484,141 | +1.39(+3.23%) |
Jul 05, 2024 | 42.63 | 43.18 | 42.10 | 42.96 | 308,249 | +0.18(+0.42%) |
Jul 03, 2024 | 41.67 | 42.85 | 41.67 | 42.78 | 278,881 | +1.27(+3.06%) |
Jul 02, 2024 | 40.50 | 41.53 | 40.28 | 41.51 | 318,138 | +1.14(+2.83%) |