Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 49.00 | 49.00 | 48.46 | 48.46 | 3,678 | +0.60(+1.26%) |
Sep 26, 2024 | 47.74 | 48.36 | 47.45 | 47.85 | 15,668 | +1.20(+2.58%) |
Sep 25, 2024 | 46.53 | 46.65 | 46.53 | 46.65 | 586 | -0.78(-1.65%) |
Sep 24, 2024 | 46.86 | 47.43 | 46.64 | 47.43 | 1,391 | +0.72(+1.54%) |
Sep 23, 2024 | 46.75 | 47.09 | 46.67 | 46.71 | 2,626 | +0.30(+0.65%) |
Sep 20, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 449 | -0.34(-0.73%) |
Sep 19, 2024 | 46.66 | 46.90 | 46.63 | 46.75 | 962 | +2.35(+5.29%) |
Sep 18, 2024 | 44.21 | 44.40 | 44.21 | 44.40 | 863 | +0.06(+0.13%) |
Sep 17, 2024 | 44.46 | 45.35 | 44.34 | 44.34 | 3,128 | +1.53(+3.58%) |
Sep 16, 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 3,816 | -1.36(-3.08%) |
Sep 13, 2024 | 42.83 | 44.17 | 42.83 | 44.17 | 4,945 | +1.00(+2.31%) |
Sep 12, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 294 | +0.54(+1.26%) |
Sep 11, 2024 | 41.95 | 42.64 | 41.95 | 42.64 | 723 | -0.25(-0.58%) |
Sep 10, 2024 | 42.22 | 42.88 | 42.10 | 42.88 | 1,436 | +0.59(+1.41%) |
Sep 09, 2024 | 41.03 | 42.29 | 41.03 | 42.29 | 1,906 | +2.74(+6.92%) |
Sep 06, 2024 | 41.88 | 41.88 | 39.54 | 39.55 | 6,196 | -1.87(-4.51%) |
Sep 05, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 923 | -1.57(-3.65%) |
Sep 04, 2024 | 41.67 | 42.99 | 41.60 | 42.99 | 4,321 | +0.06(+0.13%) |
Sep 03, 2024 | 43.74 | 43.74 | 42.60 | 42.93 | 3,185 | -0.57(-1.32%) |
Aug 30, 2024 | 43.37 | 43.77 | 43.30 | 43.51 | 2,704 | -0.39(-0.88%) |
Aug 29, 2024 | 44.72 | 44.75 | 43.85 | 43.90 | 2,012 | +0.04(+0.09%) |
Aug 28, 2024 | 43.74 | 43.95 | 43.00 | 43.85 | 4,453 | -2.03(-4.43%) |
Aug 27, 2024 | 46.33 | 46.33 | 45.53 | 45.88 | 1,535 | -1.06(-2.25%) |
Aug 26, 2024 | 47.41 | 47.41 | 46.81 | 46.94 | 2,884 | -0.30(-0.63%) |
Aug 23, 2024 | 45.31 | 47.35 | 45.25 | 47.24 | 2,423 | +2.52(+5.65%) |
Aug 22, 2024 | 45.24 | 45.24 | 44.62 | 44.72 | 14,158 | -0.96(-2.10%) |
Aug 21, 2024 | 45.64 | 45.68 | 45.64 | 45.68 | 1,919 | +1.47(+3.32%) |
Aug 20, 2024 | 44.95 | 45.27 | 43.66 | 44.21 | 5,006 | +0.39(+0.89%) |
Aug 19, 2024 | 43.67 | 43.84 | 43.37 | 43.82 | 3,438 | -0.57(-1.29%) |
Aug 16, 2024 | 43.50 | 44.40 | 43.38 | 44.39 | 1,912 | +2.01(+4.75%) |
Aug 15, 2024 | 43.91 | 44.29 | 42.23 | 42.38 | 4,319 | -1.39(-3.18%) |
Aug 14, 2024 | 45.27 | 45.27 | 43.74 | 43.77 | 11,223 | -1.45(-3.21%) |
Aug 13, 2024 | 43.83 | 45.27 | 43.83 | 45.22 | 2,863 | +1.41(+3.22%) |
Aug 12, 2024 | 44.22 | 44.46 | 43.24 | 43.81 | 17,695 | -1.34(-2.97%) |
Aug 09, 2024 | 44.98 | 45.15 | 44.55 | 45.15 | 5,750 | +0.93(+2.11%) |
Aug 08, 2024 | 43.34 | 44.49 | 42.77 | 44.22 | 13,622 | +3.52(+8.65%) |
Aug 07, 2024 | 42.73 | 42.73 | 40.68 | 40.70 | 9,173 | -1.60(-3.78%) |
Aug 06, 2024 | 40.94 | 42.54 | 40.94 | 42.30 | 11,482 | +2.66(+6.70%) |
Aug 05, 2024 | 37.21 | 40.78 | 37.21 | 39.64 | 17,393 | -6.89(-14.81%) |
Aug 02, 2024 | 48.39 | 48.60 | 46.54 | 46.54 | 3,565 | -0.59(-1.25%) |
Aug 01, 2024 | 48.16 | 48.21 | 46.68 | 47.13 | 3,296 | -1.44(-2.97%) |
Jul 31, 2024 | 49.30 | 49.69 | 48.57 | 48.57 | 1,986 | -0.57(-1.16%) |
Jul 30, 2024 | 49.72 | 49.72 | 49.12 | 49.14 | 2,044 | -1.00(-1.99%) |
Jul 29, 2024 | 52.20 | 52.20 | 49.95 | 50.14 | 23,492 | -0.68(-1.34%) |
Jul 26, 2024 | 50.54 | 50.89 | 50.23 | 50.83 | 11,686 | +2.48(+5.13%) |
Jul 25, 2024 | 47.91 | 48.46 | 47.91 | 48.35 | 3,037 | -0.77(-1.56%) |
Jul 24, 2024 | 50.06 | 50.06 | 49.12 | 49.12 | 2,314 | +0.09(+0.18%) |
Jul 23, 2024 | 49.87 | 49.88 | 49.03 | 49.03 | 2,363 | -2.02(-3.96%) |
Jul 22, 2024 | 50.72 | 51.05 | 49.87 | 51.05 | 10,051 | +0.56(+1.10%) |
Jul 19, 2024 | 48.14 | 50.50 | 48.14 | 50.49 | 14,910 | +2.79(+5.85%) |
Jul 18, 2024 | 48.38 | 48.38 | 47.51 | 47.70 | 1,234 | -0.77(-1.60%) |
Jul 17, 2024 | 48.52 | 48.82 | 48.31 | 48.47 | 7,983 | -0.31(-0.64%) |
Jul 16, 2024 | 47.90 | 48.80 | 47.32 | 48.78 | 2,400 | +1.21(+2.55%) |
Jul 15, 2024 | 47.06 | 47.81 | 47.06 | 47.57 | 8,714 | +4.21(+9.72%) |
Jul 12, 2024 | 43.40 | 43.93 | 43.36 | 43.36 | 1,800 | +0.25(+0.59%) |
Jul 11, 2024 | 44.20 | 44.20 | 43.10 | 43.10 | 3,396 | -0.02(-0.05%) |
Jul 10, 2024 | 43.82 | 43.82 | 43.12 | 43.12 | 3,006 | -0.32(-0.75%) |
Jul 09, 2024 | 42.92 | 43.53 | 42.91 | 43.45 | 4,839 | +0.99(+2.33%) |
Jul 08, 2024 | 42.94 | 43.05 | 41.84 | 42.46 | 6,656 | +0.03(+0.06%) |
Jul 05, 2024 | 41.68 | 42.68 | 41.67 | 42.43 | 23,437 | -2.99(-6.58%) |
Jul 03, 2024 | 45.29 | 45.42 | 45.05 | 45.42 | 2,814 | -1.11(-2.39%) |
Jul 02, 2024 | 46.47 | 46.60 | 46.47 | 46.53 | 812 | -0.94(-1.98%) |
|