Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 50.40 | 53.08 | 50.15 | 52.90 | 563,462 | +3.14(+6.31%) |
Sep 26, 2024 | 48.12 | 51.10 | 48.12 | 49.76 | 366,589 | +2.72(+5.78%) |
Sep 25, 2024 | 48.57 | 48.89 | 46.90 | 47.04 | 286,624 | -1.47(-3.03%) |
Sep 24, 2024 | 46.27 | 48.85 | 46.27 | 48.51 | 326,116 | +2.36(+5.11%) |
Sep 23, 2024 | 45.99 | 47.01 | 45.16 | 46.15 | 392,907 | +0.34(+0.74%) |
Sep 20, 2024 | 44.16 | 46.44 | 42.69 | 45.81 | 751,764 | +2.75(+6.39%) |
Sep 19, 2024 | 44.57 | 44.96 | 42.45 | 43.06 | 333,279 | +0.22(+0.51%) |
Sep 18, 2024 | 41.93 | 44.82 | 41.93 | 42.84 | 369,413 | +0.57(+1.35%) |
Sep 17, 2024 | 42.03 | 43.94 | 41.28 | 42.27 | 294,954 | +1.20(+2.92%) |
Sep 16, 2024 | 41.65 | 42.19 | 40.57 | 41.07 | 333,805 | -0.48(-1.16%) |
Sep 13, 2024 | 42.71 | 43.60 | 41.24 | 41.55 | 651,124 | -0.32(-0.76%) |
Sep 12, 2024 | 41.97 | 42.88 | 40.22 | 41.87 | 352,410 | +0.60(+1.45%) |
Sep 11, 2024 | 40.02 | 41.40 | 39.30 | 41.27 | 457,820 | +1.25(+3.12%) |
Sep 10, 2024 | 41.73 | 41.73 | 39.10 | 40.02 | 357,139 | -1.63(-3.91%) |
Sep 09, 2024 | 40.70 | 41.75 | 40.25 | 41.65 | 338,854 | +1.01(+2.49%) |
Sep 06, 2024 | 40.74 | 41.59 | 40.53 | 40.64 | 244,988 | -0.31(-0.76%) |
Sep 05, 2024 | 41.22 | 42.92 | 40.84 | 40.95 | 251,792 | +0.20(+0.49%) |
Sep 04, 2024 | 40.81 | 42.16 | 40.18 | 40.75 | 296,905 | -0.31(-0.75%) |
Sep 03, 2024 | 41.07 | 41.94 | 40.73 | 41.06 | 299,062 | -1.02(-2.42%) |
Aug 30, 2024 | 43.04 | 43.70 | 41.92 | 42.08 | 215,494 | -0.38(-0.89%) |
Aug 29, 2024 | 42.20 | 43.51 | 41.66 | 42.46 | 197,068 | +0.74(+1.77%) |
Aug 28, 2024 | 42.64 | 42.86 | 40.88 | 41.72 | 257,493 | -1.36(-3.16%) |
Aug 27, 2024 | 42.55 | 43.33 | 41.75 | 43.08 | 268,869 | +0.47(+1.10%) |
Aug 26, 2024 | 45.00 | 45.18 | 42.36 | 42.61 | 376,725 | -2.17(-4.85%) |
Aug 23, 2024 | 41.50 | 44.93 | 41.20 | 44.78 | 351,465 | +3.87(+9.46%) |
Aug 22, 2024 | 41.43 | 41.75 | 40.75 | 40.91 | 265,091 | -0.21(-0.51%) |
Aug 21, 2024 | 41.04 | 41.35 | 40.24 | 41.12 | 292,328 | +0.92(+2.29%) |
Aug 20, 2024 | 39.81 | 40.82 | 39.71 | 40.20 | 307,587 | +0.29(+0.73%) |
Aug 19, 2024 | 39.17 | 40.48 | 39.16 | 39.91 | 299,106 | +0.81(+2.07%) |
Aug 16, 2024 | 40.15 | 41.13 | 38.89 | 39.10 | 322,241 | -1.43(-3.53%) |
Aug 15, 2024 | 37.75 | 41.06 | 37.50 | 40.53 | 532,580 | +4.17(+11.47%) |
Aug 14, 2024 | 37.60 | 37.75 | 36.31 | 36.36 | 276,625 | -0.84(-2.26%) |
Aug 13, 2024 | 36.80 | 38.00 | 36.70 | 37.20 | 279,276 | +0.63(+1.72%) |
Aug 12, 2024 | 38.62 | 38.71 | 36.09 | 36.57 | 470,313 | -2.06(-5.33%) |
Aug 09, 2024 | 40.89 | 40.89 | 38.48 | 38.63 | 407,990 | -2.27(-5.55%) |
Aug 08, 2024 | 39.56 | 41.09 | 39.56 | 40.90 | 444,642 | +1.77(+4.52%) |
Aug 07, 2024 | 42.76 | 42.99 | 39.06 | 39.13 | 517,953 | -3.16(-7.47%) |
Aug 06, 2024 | 42.17 | 42.89 | 41.45 | 42.29 | 366,139 | +0.21(+0.50%) |
Aug 05, 2024 | 40.58 | 43.36 | 38.79 | 42.08 | 634,176 | -1.58(-3.62%) |
Aug 02, 2024 | 48.00 | 48.46 | 43.51 | 43.66 | 719,972 | -6.17(-12.38%) |
Aug 01, 2024 | 56.07 | 56.55 | 48.31 | 49.83 | 984,280 | -6.24(-11.13%) |
Jul 31, 2024 | 54.90 | 58.55 | 54.42 | 56.07 | 696,001 | +1.17(+2.13%) |
Jul 30, 2024 | 52.08 | 55.24 | 51.87 | 54.90 | 495,367 | +3.32(+6.44%) |
Jul 29, 2024 | 52.91 | 52.91 | 51.12 | 51.58 | 195,053 | -1.33(-2.51%) |
Jul 26, 2024 | 51.57 | 53.13 | 50.35 | 52.91 | 311,290 | +1.91(+3.75%) |
Jul 25, 2024 | 47.87 | 52.72 | 47.32 | 51.00 | 505,127 | +2.93(+6.10%) |
Jul 24, 2024 | 49.10 | 50.13 | 47.91 | 48.07 | 241,884 | -1.20(-2.44%) |
Jul 23, 2024 | 47.80 | 49.49 | 47.66 | 49.27 | 272,171 | +1.09(+2.26%) |
Jul 22, 2024 | 47.23 | 48.22 | 46.05 | 48.18 | 600,071 | +0.79(+1.67%) |
Jul 19, 2024 | 49.22 | 49.22 | 46.25 | 47.39 | 733,181 | -1.99(-4.03%) |
Jul 18, 2024 | 51.73 | 52.65 | 46.30 | 49.38 | 1,270,322 | -2.59(-4.98%) |
Jul 17, 2024 | 51.49 | 53.13 | 51.26 | 51.97 | 306,035 | -0.71(-1.35%) |
Jul 16, 2024 | 50.98 | 52.75 | 50.48 | 52.68 | 370,604 | +2.13(+4.21%) |
Jul 15, 2024 | 49.79 | 51.85 | 49.25 | 50.55 | 360,772 | +0.84(+1.69%) |
Jul 12, 2024 | 49.56 | 50.45 | 48.65 | 49.71 | 296,542 | +0.62(+1.26%) |
Jul 11, 2024 | 47.21 | 50.14 | 45.71 | 49.09 | 641,091 | +1.78(+3.76%) |
Jul 10, 2024 | 45.41 | 47.80 | 44.76 | 47.31 | 482,277 | +2.23(+4.95%) |
Jul 09, 2024 | 45.29 | 46.55 | 44.63 | 45.08 | 1,009,926 | -0.48(-1.05%) |
Jul 08, 2024 | 44.67 | 47.13 | 43.91 | 45.56 | 772,679 | +0.25(+0.55%) |
Jul 05, 2024 | 49.56 | 49.56 | 45.25 | 45.31 | 723,348 | -4.40(-8.85%) |
Jul 03, 2024 | 50.46 | 50.68 | 49.55 | 49.71 | 213,487 | -0.15(-0.30%) |
Jul 02, 2024 | 49.57 | 49.89 | 48.82 | 49.86 | 405,733 | +0.40(+0.81%) |