Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 44.54 | 45.41 | 44.10 | 44.55 | 70,405 | -0.11(-0.25%) |
Sep 27, 2024 | 45.55 | 46.71 | 44.53 | 44.66 | 59,648 | -0.39(-0.87%) |
Sep 26, 2024 | 44.62 | 45.48 | 44.05 | 45.05 | 81,185 | +1.09(+2.48%) |
Sep 25, 2024 | 44.67 | 44.74 | 43.29 | 43.96 | 84,639 | -0.75(-1.68%) |
Sep 24, 2024 | 45.24 | 45.51 | 44.50 | 44.71 | 57,929 | -0.50(-1.11%) |
Sep 23, 2024 | 45.64 | 45.87 | 45.03 | 45.21 | 81,950 | -0.43(-0.94%) |
Sep 20, 2024 | 46.56 | 46.56 | 45.46 | 45.64 | 132,609 | -1.01(-2.17%) |
Sep 19, 2024 | 46.43 | 46.67 | 45.56 | 46.65 | 51,516 | +1.45(+3.21%) |
Sep 18, 2024 | 45.50 | 47.44 | 44.77 | 45.20 | 89,902 | -0.46(-1.01%) |
Sep 17, 2024 | 45.17 | 46.67 | 44.78 | 45.66 | 88,477 | +1.23(+2.77%) |
Sep 16, 2024 | 45.75 | 46.34 | 43.74 | 44.43 | 113,971 | -1.35(-2.95%) |
Sep 13, 2024 | 45.14 | 46.15 | 44.88 | 45.78 | 86,662 | +1.20(+2.69%) |
Sep 12, 2024 | 42.79 | 44.81 | 42.79 | 44.58 | 114,481 | +2.30(+5.44%) |
Sep 11, 2024 | 41.02 | 42.58 | 39.79 | 42.28 | 121,653 | +0.87(+2.10%) |
Sep 10, 2024 | 41.05 | 41.74 | 40.50 | 41.41 | 66,378 | +0.44(+1.07%) |
Sep 09, 2024 | 41.10 | 41.85 | 40.77 | 40.97 | 79,505 | -0.11(-0.27%) |
Sep 06, 2024 | 42.17 | 42.47 | 40.52 | 41.08 | 88,016 | -0.80(-1.91%) |
Sep 05, 2024 | 43.73 | 43.73 | 41.55 | 41.88 | 78,776 | -1.60(-3.68%) |
Sep 04, 2024 | 43.93 | 44.00 | 43.06 | 43.48 | 44,877 | -0.44(-1.00%) |
Sep 03, 2024 | 45.96 | 46.21 | 43.60 | 43.92 | 98,422 | -1.67(-3.66%) |
Aug 30, 2024 | 46.54 | 46.54 | 44.64 | 45.59 | 61,753 | -0.55(-1.19%) |
Aug 29, 2024 | 46.80 | 47.08 | 45.80 | 46.14 | 34,437 | -0.08(-0.17%) |
Aug 28, 2024 | 46.66 | 46.97 | 45.73 | 46.22 | 59,207 | -0.48(-1.03%) |
Aug 27, 2024 | 47.07 | 47.07 | 46.00 | 46.70 | 42,246 | -0.30(-0.64%) |
Aug 26, 2024 | 46.54 | 47.30 | 46.30 | 47.00 | 66,198 | +0.66(+1.42%) |
Aug 23, 2024 | 43.94 | 46.34 | 43.94 | 46.34 | 68,918 | +2.46(+5.61%) |
Aug 22, 2024 | 44.56 | 44.89 | 43.81 | 43.88 | 38,043 | -0.91(-2.04%) |
Aug 21, 2024 | 44.10 | 44.87 | 43.96 | 44.80 | 41,305 | +1.29(+2.95%) |
Aug 20, 2024 | 44.88 | 44.88 | 43.48 | 43.51 | 38,872 | -1.25(-2.79%) |
Aug 19, 2024 | 45.16 | 45.36 | 44.51 | 44.76 | 46,008 | +0.00(+0.00%) |
Aug 16, 2024 | 45.59 | 45.59 | 44.60 | 44.76 | 90,645 | -0.90(-1.97%) |
Aug 15, 2024 | 45.87 | 46.19 | 45.01 | 45.66 | 50,288 | +0.87(+1.94%) |
Aug 14, 2024 | 46.86 | 46.86 | 44.48 | 44.79 | 60,452 | -1.65(-3.55%) |
Aug 13, 2024 | 45.37 | 46.55 | 44.25 | 46.44 | 144,730 | +1.69(+3.78%) |
Aug 12, 2024 | 46.36 | 46.49 | 44.71 | 44.75 | 185,610 | -1.75(-3.76%) |
Aug 09, 2024 | 47.86 | 52.64 | 46.02 | 46.50 | 370,464 | +2.65(+6.04%) |
Aug 08, 2024 | 43.56 | 44.03 | 43.16 | 43.85 | 117,078 | +0.69(+1.60%) |
Aug 07, 2024 | 43.74 | 43.97 | 42.57 | 43.16 | 111,518 | -0.21(-0.48%) |
Aug 06, 2024 | 43.46 | 44.86 | 43.31 | 43.37 | 66,712 | -0.24(-0.55%) |
Aug 05, 2024 | 43.00 | 44.08 | 42.12 | 43.61 | 119,334 | -1.19(-2.66%) |
Aug 02, 2024 | 45.94 | 46.15 | 43.76 | 44.80 | 204,035 | -2.30(-4.88%) |
Aug 01, 2024 | 49.41 | 49.76 | 46.50 | 47.10 | 136,152 | -2.38(-4.81%) |
Jul 31, 2024 | 49.53 | 51.13 | 49.25 | 49.48 | 101,689 | -0.13(-0.26%) |
Jul 30, 2024 | 48.53 | 49.67 | 48.44 | 49.61 | 60,228 | +1.08(+2.23%) |
Jul 29, 2024 | 48.11 | 48.55 | 47.25 | 48.53 | 63,400 | +0.31(+0.64%) |
Jul 26, 2024 | 49.21 | 49.50 | 47.94 | 48.22 | 63,747 | -0.24(-0.50%) |
Jul 25, 2024 | 47.39 | 48.82 | 47.05 | 48.46 | 74,712 | +1.48(+3.15%) |
Jul 24, 2024 | 48.30 | 48.54 | 46.80 | 46.98 | 61,958 | -1.51(-3.11%) |
Jul 23, 2024 | 47.60 | 48.87 | 47.35 | 48.49 | 79,237 | +0.92(+1.93%) |
Jul 22, 2024 | 46.36 | 47.63 | 45.99 | 47.57 | 62,611 | +1.18(+2.54%) |
Jul 19, 2024 | 47.08 | 47.08 | 46.08 | 46.39 | 52,903 | -0.59(-1.26%) |
Jul 18, 2024 | 47.08 | 48.09 | 46.69 | 46.98 | 112,316 | -0.50(-1.05%) |
Jul 17, 2024 | 47.42 | 48.25 | 47.07 | 47.48 | 103,150 | -0.55(-1.15%) |
Jul 16, 2024 | 46.50 | 48.06 | 46.30 | 48.03 | 152,549 | +1.75(+3.78%) |
Jul 15, 2024 | 44.69 | 47.26 | 44.69 | 46.28 | 138,031 | +1.59(+3.56%) |
Jul 12, 2024 | 44.00 | 46.00 | 44.00 | 44.69 | 141,993 | +0.55(+1.25%) |
Jul 11, 2024 | 38.94 | 44.35 | 38.82 | 44.14 | 296,394 | +5.62(+14.59%) |
Jul 10, 2024 | 39.20 | 39.56 | 38.27 | 38.52 | 82,663 | -0.71(-1.81%) |
Jul 09, 2024 | 39.35 | 39.80 | 38.32 | 39.23 | 146,397 | +0.02(+0.05%) |
Jul 08, 2024 | 40.06 | 40.33 | 39.01 | 39.21 | 80,733 | -0.50(-1.26%) |
Jul 05, 2024 | 40.17 | 40.17 | 37.61 | 39.71 | 189,016 | -0.41(-1.02%) |
Jul 03, 2024 | 40.93 | 41.49 | 39.04 | 40.12 | 191,674 | -0.82(-2.00%) |
Jul 02, 2024 | 41.67 | 41.67 | 40.25 | 40.94 | 124,711 | -0.40(-0.97%) |