Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 43.00 | 43.42 | 42.47 | 43.30 | 9,367 | +0.32(+0.74%) |
Sep 26, 2024 | 42.78 | 43.50 | 42.50 | 42.98 | 15,930 | +0.25(+0.59%) |
Sep 25, 2024 | 42.53 | 42.73 | 41.79 | 42.73 | 5,286 | -0.24(-0.56%) |
Sep 24, 2024 | 43.00 | 43.02 | 42.97 | 42.97 | 6,345 | -0.25(-0.58%) |
Sep 23, 2024 | 43.09 | 43.80 | 43.09 | 43.22 | 8,108 | -0.31(-0.71%) |
Sep 20, 2024 | 44.23 | 44.23 | 43.12 | 43.53 | 44,316 | -1.45(-3.22%) |
Sep 19, 2024 | 45.00 | 45.00 | 44.47 | 44.98 | 10,783 | +0.68(+1.53%) |
Sep 18, 2024 | 44.30 | 45.00 | 43.25 | 44.30 | 16,330 | +0.10(+0.23%) |
Sep 17, 2024 | 43.94 | 45.00 | 43.80 | 44.20 | 13,972 | +0.75(+1.73%) |
Sep 16, 2024 | 43.00 | 44.22 | 42.78 | 43.45 | 7,257 | +0.50(+1.16%) |
Sep 13, 2024 | 41.88 | 42.95 | 41.02 | 42.95 | 11,523 | +1.52(+3.67%) |
Sep 12, 2024 | 41.71 | 41.71 | 41.40 | 41.43 | 5,514 | +0.33(+0.80%) |
Sep 11, 2024 | 41.41 | 41.83 | 40.73 | 41.10 | 8,205 | -0.88(-2.10%) |
Sep 10, 2024 | 41.13 | 42.02 | 41.13 | 41.98 | 6,445 | +0.52(+1.25%) |
Sep 09, 2024 | 41.75 | 41.83 | 41.27 | 41.46 | 9,733 | +0.15(+0.36%) |
Sep 06, 2024 | 41.45 | 41.97 | 41.31 | 41.31 | 8,094 | -1.19(-2.80%) |
Sep 05, 2024 | 42.51 | 42.63 | 41.76 | 42.50 | 15,133 | -0.01(-0.02%) |
Sep 04, 2024 | 42.77 | 42.78 | 42.51 | 42.51 | 6,163 | -0.29(-0.68%) |
Sep 03, 2024 | 44.10 | 44.10 | 42.49 | 42.80 | 10,335 | -1.86(-4.16%) |
Aug 30, 2024 | 44.00 | 44.93 | 43.97 | 44.66 | 12,157 | +0.78(+1.78%) |
Aug 29, 2024 | 44.34 | 45.21 | 43.88 | 43.88 | 28,558 | -0.32(-0.72%) |
Aug 28, 2024 | 43.27 | 44.63 | 43.27 | 44.20 | 21,031 | +0.82(+1.89%) |
Aug 27, 2024 | 43.00 | 43.38 | 42.55 | 43.38 | 7,273 | -0.35(-0.80%) |
Aug 26, 2024 | 44.09 | 44.64 | 43.63 | 43.73 | 13,042 | -0.27(-0.61%) |
Aug 23, 2024 | 42.00 | 44.34 | 42.00 | 44.00 | 23,641 | +2.70(+6.54%) |
Aug 22, 2024 | 41.09 | 41.30 | 41.09 | 41.30 | 5,278 | -0.14(-0.34%) |
Aug 21, 2024 | 40.51 | 41.62 | 40.51 | 41.44 | 4,871 | +0.43(+1.05%) |
Aug 20, 2024 | 40.90 | 41.47 | 40.90 | 41.01 | 5,240 | -0.75(-1.80%) |
Aug 19, 2024 | 41.85 | 42.35 | 41.62 | 41.76 | 7,577 | -0.25(-0.60%) |
Aug 16, 2024 | 41.52 | 42.01 | 41.07 | 42.01 | 10,737 | +0.51(+1.23%) |
Aug 15, 2024 | 40.56 | 41.50 | 40.56 | 41.50 | 14,622 | +2.10(+5.33%) |
Aug 14, 2024 | 39.03 | 39.40 | 39.03 | 39.40 | 6,098 | -0.13(-0.33%) |
Aug 13, 2024 | 39.16 | 39.53 | 39.16 | 39.53 | 5,829 | +0.41(+1.05%) |
Aug 12, 2024 | 39.19 | 39.26 | 38.50 | 39.12 | 8,551 | -0.09(-0.23%) |
Aug 09, 2024 | 40.07 | 42.38 | 39.00 | 39.21 | 14,123 | -0.65(-1.63%) |
Aug 08, 2024 | 39.09 | 39.86 | 39.00 | 39.86 | 9,460 | +1.12(+2.89%) |
Aug 07, 2024 | 38.78 | 39.48 | 38.45 | 38.74 | 17,262 | +0.04(+0.10%) |
Aug 06, 2024 | 38.50 | 39.20 | 38.40 | 38.70 | 10,466 | +0.03(+0.08%) |
Aug 05, 2024 | 37.77 | 38.89 | 37.35 | 38.67 | 21,571 | -1.62(-4.02%) |
Aug 02, 2024 | 39.72 | 40.73 | 39.72 | 40.29 | 15,324 | -1.34(-3.22%) |
Aug 01, 2024 | 44.30 | 44.30 | 41.30 | 41.63 | 22,183 | -2.49(-5.64%) |
Jul 31, 2024 | 43.95 | 45.00 | 43.70 | 44.12 | 16,522 | +0.17(+0.39%) |
Jul 30, 2024 | 43.16 | 44.10 | 42.64 | 43.95 | 13,983 | +1.14(+2.66%) |
Jul 29, 2024 | 44.37 | 44.60 | 42.38 | 42.81 | 28,577 | -2.35(-5.20%) |
Jul 26, 2024 | 44.34 | 45.19 | 43.88 | 45.16 | 36,589 | +1.08(+2.46%) |
Jul 25, 2024 | 42.65 | 44.63 | 42.65 | 44.08 | 29,982 | +1.65(+3.89%) |
Jul 24, 2024 | 43.50 | 44.26 | 41.94 | 42.43 | 13,862 | -1.34(-3.07%) |
Jul 23, 2024 | 42.86 | 44.21 | 42.86 | 43.77 | 27,576 | +1.08(+2.54%) |
Jul 22, 2024 | 41.37 | 42.91 | 40.82 | 42.68 | 23,327 | +1.06(+2.56%) |
Jul 19, 2024 | 41.60 | 41.98 | 41.38 | 41.62 | 17,691 | +0.01(+0.02%) |
Jul 18, 2024 | 44.94 | 44.94 | 40.39 | 41.61 | 24,399 | -3.32(-7.39%) |
Jul 17, 2024 | 43.97 | 45.16 | 43.97 | 44.93 | 31,441 | +0.80(+1.80%) |
Jul 16, 2024 | 42.02 | 44.20 | 42.02 | 44.14 | 49,493 | +2.16(+5.14%) |
Jul 15, 2024 | 41.86 | 42.51 | 41.86 | 41.98 | 17,619 | +0.52(+1.25%) |
Jul 12, 2024 | 42.23 | 42.42 | 41.22 | 41.46 | 21,200 | -0.08(-0.19%) |
Jul 11, 2024 | 39.66 | 41.92 | 39.66 | 41.54 | 42,762 | +2.62(+6.72%) |
Jul 10, 2024 | 38.29 | 38.92 | 38.29 | 38.92 | 5,940 | +0.49(+1.27%) |
Jul 09, 2024 | 38.79 | 38.79 | 38.34 | 38.44 | 6,841 | -0.03(-0.08%) |
Jul 08, 2024 | 37.80 | 38.67 | 37.80 | 38.47 | 12,814 | +0.68(+1.79%) |
Jul 05, 2024 | 38.46 | 38.46 | 37.79 | 37.79 | 53,869 | -0.45(-1.17%) |
Jul 03, 2024 | 38.63 | 38.63 | 38.19 | 38.24 | 11,479 | -0.18(-0.47%) |
Jul 02, 2024 | 39.01 | 39.01 | 38.34 | 38.42 | 6,008 | -0.34(-0.87%) |
|