Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 51.29 | 51.63 | 50.24 | 51.00 | 705,281 | -0.18(-0.35%) |
Sep 26, 2024 | 50.00 | 51.99 | 49.50 | 51.18 | 1,485,919 | +1.95(+3.96%) |
Sep 25, 2024 | 45.88 | 49.50 | 45.65 | 49.23 | 1,518,327 | +4.19(+9.30%) |
Sep 24, 2024 | 46.74 | 47.00 | 43.84 | 45.04 | 1,718,538 | -0.90(-1.96%) |
Sep 23, 2024 | 46.50 | 49.91 | 44.71 | 45.94 | 6,249,440 | +5.55(+13.74%) |
Sep 20, 2024 | 40.47 | 40.99 | 39.82 | 40.39 | 1,960,909 | -0.03(-0.07%) |
Sep 19, 2024 | 40.70 | 41.54 | 39.86 | 40.42 | 1,094,695 | +1.02(+2.59%) |
Sep 18, 2024 | 39.11 | 40.25 | 38.51 | 39.40 | 1,100,339 | +0.40(+1.03%) |
Sep 17, 2024 | 39.69 | 39.90 | 38.06 | 39.00 | 1,253,859 | -0.02(-0.05%) |
Sep 16, 2024 | 38.61 | 39.63 | 38.12 | 39.02 | 869,247 | +0.94(+2.47%) |
Sep 13, 2024 | 36.16 | 38.11 | 36.16 | 38.08 | 614,390 | +2.33(+6.52%) |
Sep 12, 2024 | 35.63 | 36.53 | 35.29 | 35.75 | 970,704 | +0.03(+0.08%) |
Sep 11, 2024 | 35.70 | 36.67 | 35.67 | 35.72 | 622,614 | -0.22(-0.61%) |
Sep 10, 2024 | 36.52 | 37.07 | 35.58 | 35.94 | 639,709 | -0.44(-1.21%) |
Sep 09, 2024 | 36.99 | 37.86 | 35.69 | 36.38 | 1,069,485 | -0.52(-1.41%) |
Sep 06, 2024 | 37.24 | 37.58 | 36.06 | 36.90 | 593,468 | -0.02(-0.05%) |
Sep 05, 2024 | 38.00 | 38.21 | 36.60 | 36.92 | 631,420 | -0.93(-2.46%) |
Sep 04, 2024 | 38.63 | 39.10 | 36.73 | 37.85 | 979,053 | -0.32(-0.84%) |
Sep 03, 2024 | 39.07 | 39.72 | 38.13 | 38.17 | 638,207 | -1.23(-3.12%) |
Aug 30, 2024 | 40.13 | 40.17 | 39.00 | 39.40 | 853,092 | -0.41(-1.03%) |
Aug 29, 2024 | 41.36 | 41.74 | 39.76 | 39.81 | 748,733 | -1.20(-2.93%) |
Aug 28, 2024 | 41.11 | 41.11 | 40.08 | 41.01 | 369,515 | -0.34(-0.82%) |
Aug 27, 2024 | 41.22 | 41.55 | 40.72 | 41.35 | 400,298 | -0.21(-0.51%) |
Aug 26, 2024 | 42.00 | 43.19 | 41.12 | 41.56 | 820,213 | -0.17(-0.41%) |
Aug 23, 2024 | 40.31 | 41.91 | 40.03 | 41.73 | 716,138 | +1.77(+4.43%) |
Aug 22, 2024 | 41.32 | 41.40 | 39.81 | 39.96 | 565,143 | -1.33(-3.22%) |
Aug 21, 2024 | 41.25 | 41.77 | 40.27 | 41.29 | 597,897 | +0.29(+0.71%) |
Aug 20, 2024 | 39.78 | 41.04 | 39.00 | 41.00 | 708,992 | +1.25(+3.14%) |
Aug 19, 2024 | 38.42 | 39.80 | 38.00 | 39.75 | 484,232 | +1.17(+3.03%) |
Aug 16, 2024 | 39.06 | 39.09 | 37.54 | 38.58 | 535,464 | -0.69(-1.76%) |
Aug 15, 2024 | 38.64 | 39.35 | 37.37 | 39.27 | 658,533 | +1.16(+3.04%) |
Aug 14, 2024 | 39.49 | 39.60 | 37.42 | 38.11 | 675,157 | -1.20(-3.05%) |
Aug 13, 2024 | 37.00 | 39.31 | 36.18 | 39.31 | 832,002 | +2.34(+6.33%) |
Aug 12, 2024 | 38.85 | 39.47 | 36.08 | 36.97 | 870,241 | -1.94(-4.99%) |
Aug 09, 2024 | 36.16 | 39.01 | 36.16 | 38.91 | 854,535 | +2.29(+6.25%) |
Aug 08, 2024 | 35.01 | 36.89 | 34.52 | 36.62 | 430,185 | +2.05(+5.93%) |
Aug 07, 2024 | 36.64 | 36.64 | 34.27 | 34.57 | 685,157 | -1.15(-3.22%) |
Aug 06, 2024 | 34.50 | 36.49 | 33.85 | 35.72 | 642,450 | +1.49(+4.35%) |
Aug 05, 2024 | 33.50 | 35.55 | 32.50 | 34.23 | 1,007,941 | -1.64(-4.57%) |
Aug 02, 2024 | 35.87 | 36.67 | 34.61 | 35.87 | 1,088,098 | -2.26(-5.93%) |
Aug 01, 2024 | 39.00 | 40.89 | 37.01 | 38.13 | 782,549 | -1.20(-3.05%) |
Jul 31, 2024 | 38.62 | 41.46 | 38.38 | 39.33 | 628,390 | +0.90(+2.34%) |
Jul 30, 2024 | 39.87 | 40.62 | 38.29 | 38.43 | 585,796 | -1.29(-3.25%) |
Jul 29, 2024 | 41.31 | 41.95 | 39.29 | 39.72 | 1,226,723 | -1.49(-3.62%) |
Jul 26, 2024 | 41.01 | 41.84 | 40.76 | 41.21 | 870,936 | +0.97(+2.41%) |
Jul 25, 2024 | 38.66 | 40.37 | 38.26 | 40.24 | 830,587 | +1.60(+4.14%) |
Jul 24, 2024 | 38.25 | 39.32 | 37.87 | 38.64 | 788,713 | +0.83(+2.20%) |
Jul 23, 2024 | 36.32 | 37.97 | 35.80 | 37.81 | 904,488 | +1.36(+3.73%) |
Jul 22, 2024 | 36.06 | 36.86 | 35.60 | 36.45 | 846,468 | +0.47(+1.31%) |
Jul 19, 2024 | 36.09 | 36.46 | 34.89 | 35.98 | 833,733 | +1.27(+3.66%) |
Jul 18, 2024 | 36.34 | 37.06 | 34.62 | 34.71 | 981,730 | -1.58(-4.35%) |
Jul 17, 2024 | 37.07 | 37.99 | 35.89 | 36.29 | 919,528 | -1.65(-4.35%) |
Jul 16, 2024 | 38.87 | 39.42 | 37.91 | 37.94 | 1,387,004 | -0.51(-1.33%) |
Jul 15, 2024 | 38.52 | 39.23 | 38.10 | 38.45 | 1,019,509 | +0.36(+0.95%) |
Jul 12, 2024 | 38.34 | 39.03 | 37.70 | 38.09 | 983,278 | +0.14(+0.37%) |
Jul 11, 2024 | 37.23 | 38.79 | 37.15 | 37.95 | 1,199,720 | +1.77(+4.89%) |
Jul 10, 2024 | 35.40 | 36.46 | 35.26 | 36.18 | 848,627 | +0.90(+2.55%) |
Jul 09, 2024 | 34.50 | 35.44 | 34.47 | 35.28 | 683,696 | +0.78(+2.26%) |
Jul 08, 2024 | 34.53 | 35.34 | 34.19 | 34.50 | 594,205 | +0.43(+1.26%) |
Jul 05, 2024 | 33.59 | 34.10 | 33.17 | 34.07 | 558,629 | +0.28(+0.83%) |
Jul 03, 2024 | 34.48 | 35.10 | 33.44 | 33.79 | 365,456 | -0.38(-1.11%) |
Jul 02, 2024 | 35.04 | 35.16 | 33.94 | 34.17 | 1,159,264 | -1.14(-3.23%) |