Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 46.51 | 47.28 | 46.13 | 46.75 | 111,923 | +0.24(+0.52%) |
Sep 11, 2024 | 45.94 | 46.71 | 45.56 | 46.51 | 218,356 | +0.57(+1.24%) |
Sep 10, 2024 | 46.02 | 46.57 | 45.64 | 45.94 | 208,726 | -0.29(-0.63%) |
Sep 09, 2024 | 45.00 | 46.47 | 44.82 | 46.23 | 237,007 | +1.50(+3.35%) |
Sep 06, 2024 | 45.00 | 45.55 | 44.73 | 44.73 | 212,648 | -0.56(-1.24%) |
Sep 05, 2024 | 45.04 | 45.39 | 44.18 | 45.29 | 200,879 | +0.19(+0.42%) |
Sep 04, 2024 | 44.66 | 45.33 | 44.66 | 45.10 | 311,746 | -0.03(-0.07%) |
Sep 03, 2024 | 45.60 | 45.89 | 44.79 | 45.13 | 169,316 | -0.97(-2.10%) |
Aug 30, 2024 | 46.10 | 0 | +0.60(+1.32%) | |||
Aug 29, 2024 | 45.97 | 46.92 | 45.07 | 45.50 | 171,702 | -0.26(-0.57%) |
Aug 28, 2024 | 46.74 | 46.92 | 45.24 | 45.76 | 386,052 | -1.37(-2.91%) |
Aug 27, 2024 | 46.22 | 47.54 | 46.22 | 47.13 | 253,596 | +0.47(+1.01%) |
Aug 26, 2024 | 45.77 | 46.96 | 45.40 | 46.66 | 303,404 | +1.08(+2.37%) |
Aug 23, 2024 | 43.87 | 46.00 | 43.79 | 45.58 | 410,483 | +1.71(+3.90%) |
Aug 22, 2024 | 44.31 | 44.39 | 43.38 | 43.87 | 207,131 | -0.46(-1.04%) |
Aug 21, 2024 | 44.84 | 44.84 | 44.25 | 44.33 | 188,311 | -0.35(-0.78%) |
Aug 20, 2024 | 44.40 | 45.00 | 44.31 | 44.68 | 181,801 | +0.21(+0.47%) |
Aug 19, 2024 | 44.81 | 45.24 | 44.32 | 44.47 | 229,074 | -0.43(-0.96%) |
Aug 16, 2024 | 44.34 | 44.95 | 44.22 | 44.90 | 168,216 | +0.33(+0.74%) |
Aug 15, 2024 | 44.28 | 45.39 | 44.28 | 44.57 | 299,681 | +0.94(+2.15%) |
Aug 14, 2024 | 42.99 | 43.97 | 42.92 | 43.63 | 197,320 | +0.62(+1.44%) |
Aug 13, 2024 | 43.01 | 43.44 | 42.80 | 43.01 | 165,384 | -0.04(-0.09%) |
Aug 12, 2024 | 42.58 | 43.63 | 42.41 | 43.05 | 322,165 | +0.59(+1.39%) |
Aug 09, 2024 | 42.69 | 42.80 | 42.06 | 42.46 | 98,787 | -0.05(-0.12%) |
Aug 08, 2024 | 42.53 | 42.94 | 42.12 | 42.51 | 285,348 | +0.30(+0.71%) |
Aug 07, 2024 | 42.01 | 42.79 | 41.19 | 42.21 | 491,372 | +1.12(+2.73%) |
Aug 06, 2024 | 41.12 | 41.74 | 40.50 | 41.09 | 439,992 | -1.51(-3.54%) |
Aug 02, 2024 | 42.60 | 0 | -1.89(-4.25%) | |||
Aug 01, 2024 | 45.57 | 45.65 | 43.95 | 44.49 | 246,831 | -0.83(-1.83%) |
Jul 31, 2024 | 45.76 | 46.05 | 45.06 | 45.32 | 250,321 | +0.02(+0.04%) |
Jul 30, 2024 | 45.65 | 45.85 | 45.12 | 45.30 | 245,924 | -0.33(-0.72%) |
Jul 29, 2024 | 45.60 | 45.86 | 45.00 | 45.63 | 263,724 | +0.13(+0.29%) |
Jul 26, 2024 | 45.50 | 45.85 | 45.18 | 45.50 | 255,319 | +0.35(+0.78%) |
Jul 25, 2024 | 45.59 | 45.69 | 44.84 | 45.15 | 335,551 | -0.42(-0.92%) |
Jul 24, 2024 | 46.32 | 46.44 | 45.32 | 45.57 | 219,140 | -1.04(-2.23%) |
Jul 23, 2024 | 45.72 | 46.64 | 44.88 | 46.61 | 441,539 | +0.82(+1.79%) |
Jul 22, 2024 | 46.97 | 47.08 | 45.67 | 45.79 | 344,464 | -1.10(-2.35%) |
Jul 19, 2024 | 46.89 | 47.22 | 46.52 | 46.89 | 407,425 | -0.14(-0.30%) |
Jul 18, 2024 | 47.35 | 47.71 | 46.27 | 47.03 | 662,540 | -0.32(-0.68%) |
Jul 17, 2024 | 47.37 | 47.85 | 47.03 | 47.35 | 513,014 | -0.30(-0.63%) |
Jul 16, 2024 | 46.80 | 47.75 | 46.62 | 47.65 | 730,870 | +0.94(+2.01%) |
Jul 15, 2024 | 47.23 | 48.23 | 45.86 | 46.71 | 637,735 | -0.95(-1.99%) |
Jul 12, 2024 | 43.12 | 47.88 | 43.00 | 47.66 | 1,737,928 | +6.15(+14.82%) |
Jul 11, 2024 | 41.36 | 41.71 | 40.52 | 41.51 | 542,932 | +0.24(+0.58%) |
Jul 10, 2024 | 41.00 | 41.35 | 40.76 | 41.27 | 592,838 | +0.31(+0.76%) |
Jul 09, 2024 | 39.91 | 41.06 | 39.90 | 40.96 | 546,282 | +0.90(+2.25%) |
Jul 08, 2024 | 39.02 | 40.20 | 39.02 | 40.06 | 472,519 | +0.92(+2.35%) |
Jul 05, 2024 | 38.25 | 39.29 | 38.12 | 39.14 | 405,167 | +1.13(+2.97%) |
Jul 04, 2024 | 37.76 | 38.26 | 37.50 | 38.01 | 83,388 | +0.26(+0.69%) |
Jul 03, 2024 | 37.71 | 38.32 | 37.70 | 37.75 | 140,473 | -0.18(-0.47%) |