Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 52.00 | 53.20 | 51.16 | 51.97 | 1,540,706 | +1.21(+2.38%) |
Sep 25, 2024 | 51.63 | 52.28 | 50.55 | 50.76 | 848,436 | -1.17(-2.25%) |
Sep 24, 2024 | 48.88 | 52.25 | 48.74 | 51.93 | 1,279,730 | +3.61(+7.47%) |
Sep 23, 2024 | 49.63 | 50.92 | 48.27 | 48.32 | 744,313 | -1.01(-2.05%) |
Sep 20, 2024 | 48.57 | 49.90 | 48.17 | 49.33 | 1,226,503 | +1.85(+3.90%) |
Sep 19, 2024 | 48.31 | 48.56 | 46.67 | 47.48 | 1,153,139 | +2.05(+4.51%) |
Sep 18, 2024 | 47.62 | 50.71 | 45.22 | 45.43 | 2,289,166 | -1.62(-3.44%) |
Sep 17, 2024 | 47.74 | 48.58 | 46.74 | 47.05 | 703,317 | -0.96(-2.00%) |
Sep 16, 2024 | 47.86 | 48.90 | 47.31 | 48.01 | 825,658 | -0.12(-0.25%) |
Sep 13, 2024 | 47.23 | 48.53 | 47.07 | 48.13 | 1,432,091 | +2.73(+6.01%) |
Sep 12, 2024 | 41.50 | 45.95 | 41.36 | 45.40 | 1,845,548 | +5.15(+12.80%) |
Sep 11, 2024 | 38.95 | 40.25 | 37.77 | 40.25 | 551,389 | +0.97(+2.47%) |
Sep 10, 2024 | 38.07 | 39.28 | 37.19 | 39.28 | 535,275 | +1.50(+3.97%) |
Sep 09, 2024 | 37.14 | 38.02 | 37.14 | 37.78 | 508,921 | +1.15(+3.14%) |
Sep 06, 2024 | 39.04 | 39.25 | 36.46 | 36.63 | 1,073,920 | -2.60(-6.63%) |
Sep 05, 2024 | 39.22 | 40.10 | 38.89 | 39.23 | 855,795 | +1.24(+3.26%) |
Sep 04, 2024 | 38.01 | 39.26 | 37.65 | 37.99 | 556,670 | -0.74(-1.91%) |
Sep 03, 2024 | 41.50 | 41.81 | 38.05 | 38.73 | 981,212 | -4.14(-9.66%) |
Aug 30, 2024 | 43.51 | 43.80 | 41.98 | 42.87 | 573,784 | -0.76(-1.74%) |
Aug 29, 2024 | 43.00 | 44.21 | 43.00 | 43.63 | 704,737 | +0.93(+2.18%) |
Aug 28, 2024 | 43.82 | 44.09 | 42.02 | 42.70 | 989,219 | -2.51(-5.55%) |
Aug 27, 2024 | 44.97 | 45.39 | 44.35 | 45.21 | 647,550 | -0.49(-1.07%) |
Aug 26, 2024 | 46.70 | 46.94 | 45.35 | 45.70 | 886,897 | -0.53(-1.15%) |
Aug 23, 2024 | 45.80 | 46.92 | 44.85 | 46.23 | 945,196 | +1.68(+3.77%) |
Aug 22, 2024 | 46.00 | 46.00 | 44.09 | 44.55 | 1,192,203 | -2.98(-6.27%) |
Aug 21, 2024 | 46.63 | 47.74 | 45.73 | 47.53 | 844,769 | +1.13(+2.44%) |
Aug 20, 2024 | 47.33 | 47.86 | 45.81 | 46.40 | 1,589,579 | +0.29(+0.63%) |
Aug 19, 2024 | 43.60 | 46.19 | 43.50 | 46.11 | 1,438,360 | +1.95(+4.42%) |
Aug 16, 2024 | 42.58 | 44.19 | 42.04 | 44.16 | 1,624,247 | +2.50(+6.00%) |
Aug 15, 2024 | 41.14 | 41.98 | 40.02 | 41.66 | 815,519 | +0.77(+1.88%) |
Aug 14, 2024 | 40.46 | 41.13 | 39.75 | 40.89 | 945,398 | -0.30(-0.73%) |
Aug 13, 2024 | 39.58 | 41.55 | 39.58 | 41.19 | 1,016,760 | +1.26(+3.16%) |
Aug 12, 2024 | 38.00 | 40.33 | 37.63 | 39.93 | 1,384,765 | +2.70(+7.25%) |
Aug 09, 2024 | 37.30 | 37.50 | 36.10 | 37.23 | 816,525 | +0.64(+1.75%) |
Aug 08, 2024 | 35.69 | 36.94 | 34.80 | 36.59 | 791,781 | +1.64(+4.69%) |
Aug 07, 2024 | 38.30 | 38.50 | 34.59 | 34.95 | 932,407 | -1.75(-4.77%) |
Aug 06, 2024 | 35.97 | 37.89 | 35.39 | 36.70 | 913,703 | +0.40(+1.10%) |
Aug 05, 2024 | 34.44 | 36.94 | 33.14 | 36.30 | 1,601,965 | -3.01(-7.66%) |
Aug 02, 2024 | 42.71 | 43.24 | 38.47 | 39.31 | 1,618,446 | -2.37(-5.69%) |
Aug 01, 2024 | 43.69 | 44.28 | 40.32 | 41.68 | 1,612,682 | -2.03(-4.64%) |
Jul 31, 2024 | 43.06 | 44.27 | 42.65 | 43.71 | 1,207,895 | +2.18(+5.25%) |
Jul 30, 2024 | 41.51 | 41.90 | 40.36 | 41.53 | 818,797 | +0.65(+1.59%) |
Jul 29, 2024 | 41.10 | 41.20 | 39.29 | 40.88 | 604,639 | +0.19(+0.47%) |
Jul 26, 2024 | 40.88 | 41.28 | 40.19 | 40.69 | 779,086 | +0.76(+1.90%) |
Jul 25, 2024 | 40.35 | 40.85 | 39.37 | 39.93 | 1,685,004 | -2.59(-6.09%) |
Jul 24, 2024 | 44.66 | 46.00 | 42.40 | 42.52 | 1,799,496 | -0.87(-2.01%) |
Jul 23, 2024 | 43.60 | 43.81 | 42.97 | 43.39 | 531,557 | -0.39(-0.89%) |
Jul 22, 2024 | 43.79 | 44.08 | 42.72 | 43.78 | 675,298 | +0.28(+0.64%) |
Jul 19, 2024 | 42.57 | 44.76 | 42.37 | 43.50 | 817,112 | -1.65(-3.65%) |
Jul 18, 2024 | 47.50 | 47.70 | 44.47 | 45.15 | 1,180,783 | -1.50(-3.22%) |
Jul 17, 2024 | 49.16 | 50.10 | 46.65 | 46.65 | 1,148,130 | -3.42(-6.83%) |
Jul 16, 2024 | 47.58 | 50.07 | 46.85 | 50.07 | 1,506,641 | +3.52(+7.56%) |
Jul 15, 2024 | 47.49 | 48.41 | 45.92 | 46.55 | 1,262,316 | -0.47(-1.00%) |
Jul 12, 2024 | 46.18 | 47.82 | 46.07 | 47.02 | 1,144,729 | -0.39(-0.82%) |
Jul 11, 2024 | 46.82 | 47.65 | 44.87 | 47.41 | 1,658,556 | +2.79(+6.25%) |
Jul 10, 2024 | 43.20 | 44.85 | 43.11 | 44.62 | 975,800 | +2.31(+5.46%) |
Jul 09, 2024 | 42.39 | 43.11 | 41.59 | 42.31 | 635,950 | -0.19(-0.45%) |
Jul 08, 2024 | 41.71 | 42.50 | 40.94 | 42.50 | 705,301 | +0.01(+0.02%) |
Jul 05, 2024 | 41.77 | 43.09 | 41.24 | 42.49 | 1,382,774 | +2.33(+5.80%) |
Jul 03, 2024 | 38.42 | 40.72 | 38.42 | 40.16 | 1,151,315 | +2.88(+7.73%) |
Jul 02, 2024 | 36.91 | 37.94 | 36.30 | 37.28 | 763,249 | +0.33(+0.89%) |