Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 39.18 | 42.16 | 38.28 | 39.11 | 10,068 | -1.69(-4.15%) |
Sep 12, 2024 | 41.98 | 42.13 | 38.17 | 40.80 | 2,556 | +2.91(+7.69%) |
Sep 11, 2024 | 37.67 | 40.40 | 36.59 | 37.89 | 3,597 | -2.62(-6.46%) |
Sep 10, 2024 | 40.45 | 40.50 | 36.66 | 40.50 | 2,803 | +0.00(+0.01%) |
Sep 09, 2024 | 37.64 | 40.50 | 37.64 | 40.50 | 1,828 | +1.37(+3.50%) |
Sep 06, 2024 | 37.79 | 40.73 | 37.52 | 39.13 | 1,796 | -2.87(-6.83%) |
Sep 05, 2024 | 41.22 | 42.00 | 38.82 | 42.00 | 3,793 | +0.88(+2.15%) |
Sep 04, 2024 | 37.73 | 41.81 | 37.73 | 41.12 | 236,183 | -0.68(-1.62%) |
Sep 03, 2024 | 44.49 | 44.49 | 41.75 | 41.79 | 6,072 | -0.12(-0.28%) |
Aug 30, 2024 | 45.89 | 46.75 | 41.91 | 41.91 | 837 | -0.87(-2.03%) |
Aug 29, 2024 | 43.20 | 46.05 | 42.78 | 42.78 | 4,282 | -0.40(-0.93%) |
Aug 28, 2024 | 43.22 | 46.06 | 43.05 | 43.18 | 613 | +0.76(+1.79%) |
Aug 27, 2024 | 43.20 | 46.16 | 42.36 | 42.42 | 150,679 | -1.06(-2.43%) |
Aug 26, 2024 | 46.45 | 46.45 | 43.48 | 43.48 | 1,421 | +0.67(+1.57%) |
Aug 23, 2024 | 45.40 | 45.46 | 42.40 | 42.81 | 1,008 | +0.88(+2.11%) |
Aug 22, 2024 | 45.01 | 45.01 | 41.92 | 41.92 | 1,556 | -1.83(-4.17%) |
Aug 21, 2024 | 43.60 | 44.00 | 39.71 | 43.75 | 3,689 | -0.06(-0.14%) |
Aug 20, 2024 | 40.87 | 43.87 | 40.87 | 43.81 | 1,435 | +2.68(+6.52%) |
Aug 19, 2024 | 40.87 | 43.86 | 40.87 | 41.13 | 1,875 | -0.34(-0.82%) |
Aug 16, 2024 | 41.05 | 44.11 | 40.60 | 41.47 | 538 | +1.09(+2.69%) |
Aug 15, 2024 | 43.10 | 43.10 | 39.44 | 40.38 | 3,181 | -1.22(-2.94%) |
Aug 14, 2024 | 40.16 | 43.42 | 40.16 | 41.61 | 50,373 | +0.77(+1.88%) |
Aug 13, 2024 | 43.59 | 44.05 | 40.66 | 40.84 | 736 | +1.30(+3.30%) |
Aug 12, 2024 | 42.02 | 42.02 | 39.51 | 39.54 | 906 | +0.24(+0.60%) |
Aug 09, 2024 | 39.14 | 41.98 | 38.35 | 39.30 | 794 | -0.31(-0.78%) |
Aug 08, 2024 | 41.57 | 42.04 | 38.80 | 39.61 | 1,968 | -2.74(-6.47%) |
Aug 07, 2024 | 42.35 | 42.35 | 39.65 | 42.35 | 1,443 | +3.76(+9.74%) |
Aug 06, 2024 | 41.26 | 41.32 | 38.59 | 38.59 | 1,438 | -0.40(-1.04%) |
Aug 05, 2024 | 38.73 | 39.58 | 35.39 | 38.99 | 6,184 | -3.25(-7.68%) |
Aug 02, 2024 | 41.86 | 43.22 | 38.22 | 42.24 | 1,937 | -2.49(-5.57%) |
Aug 01, 2024 | 44.73 | 45.75 | 41.36 | 44.73 | 2,420 | +1.44(+3.33%) |
Jul 31, 2024 | 46.41 | 46.41 | 43.29 | 43.29 | 2,280 | +0.95(+2.24%) |
Jul 30, 2024 | 44.86 | 44.86 | 42.34 | 42.34 | 980 | -0.65(-1.51%) |
Jul 29, 2024 | 46.11 | 46.11 | 42.60 | 42.99 | 17,457 | +0.00(+0.00%) |
Jul 26, 2024 | 39.97 | 42.99 | 39.97 | 42.99 | 16,576 | +1.20(+2.86%) |
Jul 25, 2024 | 41.76 | 41.79 | 39.28 | 41.79 | 594 | +1.70(+4.23%) |
Jul 24, 2024 | 40.13 | 42.62 | 40.10 | 40.10 | 81,290 | -0.99(-2.41%) |
Jul 23, 2024 | 43.61 | 43.61 | 41.09 | 41.09 | 613 | +0.25(+0.60%) |
Jul 22, 2024 | 43.59 | 43.59 | 40.84 | 40.84 | 628 | -0.20(-0.48%) |
Jul 19, 2024 | 41.06 | 43.78 | 41.04 | 41.04 | 543 | -0.42(-1.02%) |
Jul 18, 2024 | 44.48 | 44.48 | 41.46 | 41.46 | 1,257 | -1.42(-3.30%) |
Jul 17, 2024 | 42.86 | 43.53 | 41.59 | 42.88 | 1,763 | +1.18(+2.83%) |
Jul 16, 2024 | 41.34 | 42.67 | 41.34 | 41.70 | 687 | +0.33(+0.79%) |
Jul 15, 2024 | 40.31 | 43.45 | 40.31 | 41.37 | 1,069 | +0.16(+0.39%) |
Jul 12, 2024 | 42.20 | 42.47 | 40.17 | 41.21 | 1,343 | -0.58(-1.38%) |
Jul 11, 2024 | 40.30 | 42.26 | 39.97 | 41.79 | 1,070 | +0.05(+0.12%) |
Jul 10, 2024 | 41.06 | 42.69 | 40.84 | 41.73 | 1,062 | +1.25(+3.10%) |
Jul 09, 2024 | 39.59 | 41.63 | 39.59 | 40.48 | 921 | +0.93(+2.34%) |
Jul 08, 2024 | 41.58 | 41.59 | 38.81 | 39.55 | 3,935 | +0.01(+0.02%) |
Jul 05, 2024 | 39.14 | 41.01 | 39.13 | 39.55 | 420 | -1.02(-2.52%) |
Jul 03, 2024 | 40.45 | 40.57 | 38.93 | 40.57 | 842 | +2.19(+5.72%) |
Jul 02, 2024 | 37.51 | 39.67 | 37.51 | 38.37 | 1,980 | +0.27(+0.71%) |