Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 41.26 | 42.09 | 40.02 | 40.21 | 89,907 | -0.14(-0.35%) |
Sep 25, 2024 | 40.57 | 40.98 | 39.60 | 40.35 | 100,414 | -0.02(-0.05%) |
Sep 24, 2024 | 40.66 | 41.63 | 39.89 | 40.37 | 148,101 | +0.31(+0.77%) |
Sep 23, 2024 | 39.37 | 40.07 | 38.58 | 40.06 | 130,945 | +1.27(+3.27%) |
Sep 20, 2024 | 39.61 | 39.63 | 38.39 | 38.79 | 155,051 | -1.08(-2.71%) |
Sep 19, 2024 | 38.68 | 40.13 | 38.02 | 39.87 | 109,063 | +2.83(+7.64%) |
Sep 18, 2024 | 37.58 | 38.96 | 36.93 | 37.04 | 68,476 | -0.62(-1.65%) |
Sep 17, 2024 | 36.81 | 37.81 | 36.61 | 37.66 | 76,378 | +0.73(+1.98%) |
Sep 16, 2024 | 38.62 | 38.65 | 36.75 | 36.93 | 84,615 | -1.16(-3.05%) |
Sep 13, 2024 | 37.91 | 38.90 | 37.62 | 38.09 | 71,494 | +0.74(+1.98%) |
Sep 12, 2024 | 37.08 | 38.60 | 36.99 | 37.35 | 87,118 | +0.81(+2.22%) |
Sep 11, 2024 | 36.37 | 36.67 | 35.41 | 36.54 | 55,580 | +0.21(+0.58%) |
Sep 10, 2024 | 37.10 | 37.65 | 35.89 | 36.33 | 81,271 | -0.41(-1.12%) |
Sep 09, 2024 | 35.53 | 37.48 | 35.32 | 36.74 | 130,116 | +1.78(+5.09%) |
Sep 06, 2024 | 36.41 | 36.53 | 34.78 | 34.96 | 141,203 | -1.59(-4.35%) |
Sep 05, 2024 | 37.50 | 38.07 | 36.42 | 36.55 | 124,217 | -0.98(-2.61%) |
Sep 04, 2024 | 37.81 | 38.33 | 36.35 | 37.53 | 94,986 | -0.57(-1.50%) |
Sep 03, 2024 | 41.92 | 41.92 | 37.86 | 38.10 | 219,085 | -4.02(-9.54%) |
Aug 30, 2024 | 42.16 | 42.36 | 41.21 | 42.12 | 82,318 | -0.02(-0.05%) |
Aug 29, 2024 | 40.82 | 42.25 | 40.40 | 42.14 | 87,841 | +1.75(+4.33%) |
Aug 28, 2024 | 42.38 | 42.38 | 39.61 | 40.39 | 121,844 | -1.93(-4.56%) |
Aug 27, 2024 | 42.23 | 42.67 | 41.20 | 42.32 | 70,377 | +0.02(+0.05%) |
Aug 26, 2024 | 42.90 | 42.90 | 41.28 | 42.30 | 127,852 | +0.11(+0.26%) |
Aug 23, 2024 | 40.34 | 42.20 | 39.99 | 42.19 | 173,915 | +2.20(+5.50%) |
Aug 22, 2024 | 40.01 | 40.72 | 39.56 | 39.99 | 88,289 | -0.24(-0.60%) |
Aug 21, 2024 | 40.10 | 40.50 | 39.10 | 40.23 | 139,291 | +0.59(+1.49%) |
Aug 20, 2024 | 38.33 | 39.85 | 38.10 | 39.64 | 176,223 | +1.20(+3.12%) |
Aug 19, 2024 | 39.87 | 40.99 | 37.69 | 38.44 | 197,365 | -0.98(-2.49%) |
Aug 16, 2024 | 39.05 | 40.08 | 38.69 | 39.42 | 164,635 | +0.65(+1.68%) |
Aug 15, 2024 | 39.15 | 39.98 | 38.30 | 38.77 | 162,234 | +0.49(+1.28%) |
Aug 14, 2024 | 38.30 | 38.61 | 37.50 | 38.28 | 78,942 | +0.22(+0.58%) |
Aug 13, 2024 | 36.20 | 38.33 | 35.00 | 38.06 | 148,224 | +1.78(+4.91%) |
Aug 12, 2024 | 36.53 | 37.06 | 35.49 | 36.28 | 90,457 | -0.25(-0.68%) |
Aug 09, 2024 | 36.57 | 37.85 | 36.25 | 36.53 | 114,595 | -0.01(-0.03%) |
Aug 08, 2024 | 37.02 | 38.15 | 36.25 | 36.54 | 173,057 | -0.31(-0.84%) |
Aug 07, 2024 | 39.00 | 39.57 | 36.35 | 36.85 | 201,427 | -1.48(-3.86%) |
Aug 06, 2024 | 36.39 | 38.79 | 34.89 | 38.33 | 215,238 | +1.99(+5.48%) |
Aug 05, 2024 | 35.07 | 37.38 | 30.99 | 36.34 | 232,927 | -1.71(-4.49%) |
Aug 02, 2024 | 39.19 | 39.19 | 37.06 | 38.05 | 235,452 | -2.39(-5.91%) |
Aug 01, 2024 | 38.44 | 40.92 | 37.61 | 40.44 | 294,927 | +2.92(+7.78%) |
Jul 31, 2024 | 35.00 | 39.81 | 34.48 | 37.52 | 570,290 | +4.61(+14.01%) |
Jul 30, 2024 | 32.74 | 33.17 | 32.30 | 32.91 | 121,111 | +0.36(+1.11%) |
Jul 29, 2024 | 33.59 | 33.70 | 32.00 | 32.55 | 167,358 | -0.51(-1.54%) |
Jul 26, 2024 | 33.02 | 33.70 | 32.91 | 33.06 | 157,145 | +0.43(+1.32%) |
Jul 25, 2024 | 29.61 | 32.84 | 29.61 | 32.63 | 199,035 | +2.96(+9.98%) |
Jul 24, 2024 | 30.83 | 30.85 | 29.62 | 29.67 | 74,008 | -0.80(-2.63%) |
Jul 23, 2024 | 29.83 | 30.78 | 29.50 | 30.47 | 63,539 | +0.45(+1.50%) |
Jul 22, 2024 | 29.67 | 30.22 | 28.73 | 30.02 | 68,638 | +0.32(+1.08%) |
Jul 19, 2024 | 30.06 | 30.21 | 29.26 | 29.70 | 59,626 | -0.47(-1.56%) |
Jul 18, 2024 | 29.85 | 30.94 | 29.70 | 30.17 | 108,213 | +0.62(+2.10%) |
Jul 17, 2024 | 30.25 | 30.38 | 29.18 | 29.55 | 113,724 | -0.72(-2.38%) |
Jul 16, 2024 | 29.80 | 30.35 | 29.42 | 30.27 | 116,175 | +0.75(+2.54%) |
Jul 15, 2024 | 28.89 | 29.90 | 28.86 | 29.52 | 124,082 | +1.06(+3.72%) |
Jul 12, 2024 | 27.94 | 28.64 | 27.73 | 28.46 | 146,061 | +0.72(+2.60%) |
Jul 11, 2024 | 27.35 | 27.80 | 27.01 | 27.74 | 115,203 | +0.66(+2.44%) |
Jul 10, 2024 | 26.80 | 27.10 | 26.61 | 27.08 | 83,894 | +0.20(+0.74%) |
Jul 09, 2024 | 27.50 | 27.60 | 26.70 | 26.88 | 122,976 | -0.67(-2.43%) |
Jul 08, 2024 | 27.18 | 27.93 | 27.15 | 27.55 | 118,565 | +0.53(+1.96%) |
Jul 05, 2024 | 28.66 | 28.68 | 26.62 | 27.02 | 150,135 | -1.62(-5.66%) |
Jul 03, 2024 | 28.34 | 28.86 | 27.64 | 28.64 | 98,635 | +0.43(+1.52%) |
Jul 02, 2024 | 26.65 | 28.24 | 26.32 | 28.21 | 210,840 | +1.69(+6.37%) |