Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 49.61 | 50.00 | 45.61 | 47.04 | 3,293,427 | +5.84(+14.19%) |
Sep 26, 2024 | 40.73 | 41.80 | 40.09 | 41.20 | 343,743 | +1.30(+3.25%) |
Sep 25, 2024 | 40.00 | 40.25 | 38.97 | 39.90 | 253,934 | +0.13(+0.33%) |
Sep 24, 2024 | 40.33 | 40.63 | 39.49 | 39.77 | 146,747 | -0.36(-0.90%) |
Sep 23, 2024 | 42.60 | 43.06 | 40.09 | 40.13 | 131,640 | -2.32(-5.47%) |
Sep 20, 2024 | 43.80 | 44.32 | 42.30 | 42.45 | 148,288 | -1.51(-3.43%) |
Sep 19, 2024 | 43.77 | 45.23 | 41.70 | 43.96 | 206,369 | +1.63(+3.85%) |
Sep 18, 2024 | 43.76 | 45.45 | 42.22 | 42.33 | 166,670 | -1.23(-2.82%) |
Sep 17, 2024 | 45.00 | 46.35 | 42.70 | 43.56 | 376,855 | -1.10(-2.46%) |
Sep 16, 2024 | 44.00 | 44.74 | 42.75 | 44.66 | 204,945 | +0.46(+1.04%) |
Sep 13, 2024 | 43.07 | 44.21 | 42.44 | 44.20 | 151,715 | +1.91(+4.52%) |
Sep 12, 2024 | 41.08 | 42.34 | 40.05 | 42.29 | 91,636 | +1.30(+3.17%) |
Sep 11, 2024 | 42.71 | 42.71 | 40.42 | 40.99 | 143,480 | -1.80(-4.21%) |
Sep 10, 2024 | 42.32 | 43.26 | 42.04 | 42.79 | 240,832 | +0.50(+1.18%) |
Sep 09, 2024 | 42.07 | 43.20 | 41.67 | 42.29 | 157,175 | +0.70(+1.68%) |
Sep 06, 2024 | 42.53 | 42.66 | 40.95 | 41.59 | 94,384 | -0.91(-2.14%) |
Sep 05, 2024 | 41.98 | 42.72 | 41.25 | 42.50 | 81,012 | +0.71(+1.70%) |
Sep 04, 2024 | 41.72 | 42.98 | 41.21 | 41.79 | 139,161 | -0.41(-0.97%) |
Sep 03, 2024 | 45.04 | 45.85 | 41.43 | 42.20 | 517,520 | -3.62(-7.90%) |
Aug 30, 2024 | 44.97 | 45.85 | 44.56 | 45.82 | 151,878 | +1.30(+2.92%) |
Aug 29, 2024 | 46.68 | 46.86 | 43.62 | 44.52 | 216,564 | -1.67(-3.62%) |
Aug 28, 2024 | 46.10 | 46.43 | 45.68 | 46.19 | 115,122 | -0.08(-0.17%) |
Aug 27, 2024 | 45.75 | 46.45 | 45.37 | 46.27 | 97,144 | +0.19(+0.41%) |
Aug 26, 2024 | 45.85 | 46.27 | 44.85 | 46.08 | 121,659 | +0.43(+0.94%) |
Aug 23, 2024 | 43.91 | 46.04 | 43.62 | 45.65 | 100,228 | +2.32(+5.35%) |
Aug 22, 2024 | 44.40 | 44.40 | 42.48 | 43.33 | 110,400 | -0.72(-1.63%) |
Aug 21, 2024 | 44.29 | 44.93 | 43.35 | 44.05 | 143,781 | -0.01(-0.02%) |
Aug 20, 2024 | 43.80 | 44.25 | 42.39 | 44.06 | 184,610 | +0.28(+0.64%) |
Aug 19, 2024 | 42.36 | 43.85 | 42.20 | 43.78 | 109,596 | +1.56(+3.69%) |
Aug 16, 2024 | 43.07 | 43.79 | 42.11 | 42.22 | 143,730 | -1.05(-2.43%) |
Aug 15, 2024 | 42.99 | 43.84 | 42.47 | 43.27 | 163,714 | +1.76(+4.24%) |
Aug 14, 2024 | 42.40 | 42.88 | 41.03 | 41.51 | 173,992 | -0.88(-2.08%) |
Aug 13, 2024 | 41.68 | 44.29 | 41.10 | 42.39 | 361,143 | +1.35(+3.29%) |
Aug 12, 2024 | 41.79 | 43.83 | 40.89 | 41.04 | 238,439 | -0.45(-1.08%) |
Aug 09, 2024 | 39.39 | 42.44 | 38.71 | 41.49 | 724,119 | +2.50(+6.41%) |
Aug 08, 2024 | 35.92 | 39.25 | 35.70 | 38.99 | 405,219 | +3.43(+9.65%) |
Aug 07, 2024 | 33.69 | 38.54 | 33.51 | 35.56 | 1,041,818 | -0.97(-2.66%) |
Aug 06, 2024 | 34.98 | 36.86 | 34.01 | 36.53 | 754,955 | +2.13(+6.19%) |
Aug 05, 2024 | 34.66 | 35.91 | 33.50 | 34.40 | 498,366 | -3.19(-8.49%) |
Aug 02, 2024 | 41.21 | 41.26 | 37.09 | 37.59 | 605,074 | -4.92(-11.57%) |
Aug 01, 2024 | 44.22 | 44.46 | 41.15 | 42.51 | 246,480 | -1.93(-4.34%) |
Jul 31, 2024 | 45.58 | 46.28 | 43.77 | 44.44 | 199,480 | -0.95(-2.09%) |
Jul 30, 2024 | 47.24 | 47.24 | 44.89 | 45.39 | 186,408 | -1.67(-3.55%) |
Jul 29, 2024 | 48.20 | 48.89 | 46.76 | 47.06 | 217,651 | -1.14(-2.37%) |
Jul 26, 2024 | 50.19 | 50.38 | 48.15 | 48.20 | 163,548 | +0.06(+0.12%) |
Jul 25, 2024 | 47.56 | 49.54 | 47.06 | 48.14 | 246,390 | +0.36(+0.75%) |
Jul 24, 2024 | 47.84 | 49.00 | 47.26 | 47.78 | 260,875 | -0.23(-0.48%) |
Jul 23, 2024 | 46.92 | 48.36 | 46.88 | 48.01 | 186,615 | +0.66(+1.39%) |
Jul 22, 2024 | 45.85 | 47.68 | 44.75 | 47.35 | 226,121 | +1.88(+4.13%) |
Jul 19, 2024 | 46.19 | 47.22 | 44.33 | 45.47 | 184,090 | -0.97(-2.09%) |
Jul 18, 2024 | 47.77 | 48.77 | 45.45 | 46.44 | 349,110 | -1.08(-2.27%) |
Jul 17, 2024 | 49.38 | 52.41 | 47.52 | 47.52 | 702,653 | -1.47(-3.00%) |
Jul 16, 2024 | 45.78 | 50.79 | 45.78 | 48.99 | 630,028 | +3.47(+7.62%) |
Jul 15, 2024 | 45.27 | 46.49 | 44.90 | 45.52 | 207,894 | +0.63(+1.40%) |
Jul 12, 2024 | 46.13 | 47.00 | 44.59 | 44.89 | 251,927 | -0.74(-1.62%) |
Jul 11, 2024 | 42.74 | 46.79 | 42.74 | 45.63 | 411,728 | +2.32(+5.36%) |
Jul 10, 2024 | 44.50 | 44.88 | 43.02 | 43.31 | 140,282 | -0.98(-2.21%) |
Jul 09, 2024 | 45.00 | 45.07 | 44.02 | 44.29 | 280,375 | -0.68(-1.51%) |
Jul 08, 2024 | 44.00 | 45.47 | 43.41 | 44.97 | 248,514 | +1.74(+4.02%) |
Jul 05, 2024 | 43.80 | 44.76 | 42.73 | 43.23 | 212,384 | -0.50(-1.14%) |
Jul 03, 2024 | 42.80 | 43.81 | 42.61 | 43.73 | 78,696 | +0.98(+2.29%) |
Jul 02, 2024 | 44.03 | 44.03 | 42.53 | 42.75 | 245,107 | -0.59(-1.36%) |