Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 44.54 | 44.66 | 43.85 | 44.05 | 458,282 | -0.13(-0.29%) |
Sep 11, 2024 | 44.07 | 44.58 | 43.83 | 44.18 | 528,931 | -0.05(-0.11%) |
Sep 10, 2024 | 45.28 | 45.61 | 44.16 | 44.23 | 500,227 | -0.75(-1.67%) |
Sep 09, 2024 | 43.49 | 45.14 | 43.30 | 44.98 | 571,782 | +1.82(+4.22%) |
Sep 06, 2024 | 43.95 | 44.09 | 42.77 | 43.16 | 421,769 | -0.75(-1.71%) |
Sep 05, 2024 | 43.55 | 44.50 | 43.27 | 43.91 | 490,553 | +0.33(+0.76%) |
Sep 04, 2024 | 44.20 | 44.31 | 43.55 | 43.58 | 640,964 | -0.80(-1.80%) |
Sep 03, 2024 | 45.68 | 45.78 | 44.14 | 44.38 | 1,202,487 | -1.82(-3.94%) |
Aug 30, 2024 | 45.50 | 46.49 | 45.41 | 46.20 | 739,438 | +0.63(+1.38%) |
Aug 29, 2024 | 46.11 | 46.58 | 45.35 | 45.57 | 849,990 | -0.23(-0.50%) |
Aug 28, 2024 | 44.94 | 45.81 | 44.83 | 45.80 | 803,639 | +0.81(+1.80%) |
Aug 27, 2024 | 43.68 | 45.24 | 43.68 | 44.99 | 670,263 | +0.84(+1.90%) |
Aug 26, 2024 | 44.12 | 44.43 | 43.79 | 44.15 | 543,395 | +0.40(+0.91%) |
Aug 23, 2024 | 43.61 | 44.43 | 43.35 | 43.75 | 1,213,952 | +0.56(+1.30%) |
Aug 22, 2024 | 43.08 | 43.50 | 42.48 | 43.19 | 1,038,526 | +0.07(+0.16%) |
Aug 21, 2024 | 42.58 | 43.38 | 41.97 | 43.12 | 835,391 | +0.76(+1.79%) |
Aug 20, 2024 | 42.71 | 42.73 | 41.93 | 42.36 | 1,080,194 | -0.49(-1.14%) |
Aug 19, 2024 | 41.99 | 43.61 | 41.77 | 42.85 | 1,059,885 | +1.14(+2.73%) |
Aug 16, 2024 | 39.96 | 41.81 | 39.71 | 41.71 | 756,058 | +1.69(+4.22%) |
Aug 15, 2024 | 39.14 | 41.62 | 38.24 | 40.02 | 1,797,674 | +1.67(+4.35%) |
Aug 14, 2024 | 38.00 | 39.20 | 35.74 | 38.35 | 3,504,198 | +4.35(+12.79%) |
Aug 13, 2024 | 33.00 | 34.09 | 32.86 | 34.00 | 951,199 | +1.38(+4.23%) |
Aug 12, 2024 | 32.57 | 32.96 | 32.28 | 32.62 | 313,167 | +0.05(+0.15%) |
Aug 09, 2024 | 32.59 | 33.16 | 32.18 | 32.57 | 310,787 | -0.13(-0.40%) |
Aug 08, 2024 | 32.00 | 32.86 | 31.32 | 32.70 | 442,920 | +1.16(+3.68%) |
Aug 07, 2024 | 32.00 | 32.70 | 31.47 | 31.54 | 223,630 | +0.04(+0.13%) |
Aug 06, 2024 | 31.74 | 31.84 | 31.08 | 31.50 | 503,641 | +0.00(+0.00%) |
Aug 05, 2024 | 31.66 | 32.63 | 31.27 | 31.50 | 427,062 | -2.23(-6.61%) |
Aug 02, 2024 | 33.57 | 33.97 | 32.94 | 33.73 | 390,094 | -0.99(-2.85%) |
Aug 01, 2024 | 35.71 | 35.82 | 34.40 | 34.72 | 464,966 | -1.11(-3.10%) |
Jul 31, 2024 | 36.32 | 36.67 | 35.27 | 35.83 | 604,509 | -0.25(-0.69%) |
Jul 30, 2024 | 36.97 | 37.52 | 35.87 | 36.08 | 473,903 | -0.60(-1.64%) |
Jul 29, 2024 | 37.23 | 37.82 | 36.64 | 36.68 | 414,386 | -0.39(-1.05%) |
Jul 26, 2024 | 37.71 | 37.95 | 36.60 | 37.07 | 668,681 | +0.28(+0.76%) |
Jul 25, 2024 | 36.17 | 37.50 | 36.10 | 36.79 | 857,690 | +0.85(+2.37%) |
Jul 24, 2024 | 36.83 | 37.04 | 35.84 | 35.94 | 185,695 | -1.01(-2.73%) |
Jul 23, 2024 | 36.26 | 37.27 | 36.26 | 36.95 | 212,952 | +0.58(+1.59%) |
Jul 22, 2024 | 36.19 | 36.58 | 35.66 | 36.37 | 184,395 | +0.55(+1.54%) |
Jul 19, 2024 | 35.71 | 36.21 | 35.64 | 35.82 | 288,123 | +0.12(+0.34%) |
Jul 18, 2024 | 35.81 | 36.60 | 35.29 | 35.70 | 218,545 | -0.22(-0.61%) |
Jul 17, 2024 | 35.52 | 36.20 | 34.80 | 35.92 | 287,891 | -0.08(-0.22%) |
Jul 16, 2024 | 35.93 | 36.51 | 35.56 | 36.00 | 578,627 | +0.63(+1.78%) |
Jul 15, 2024 | 35.44 | 35.73 | 35.12 | 35.37 | 288,457 | +0.18(+0.51%) |
Jul 12, 2024 | 35.78 | 36.26 | 34.80 | 35.19 | 278,731 | -0.30(-0.85%) |
Jul 11, 2024 | 34.30 | 35.79 | 34.15 | 35.49 | 453,561 | +1.73(+5.12%) |
Jul 10, 2024 | 34.04 | 34.96 | 33.45 | 33.76 | 319,038 | -0.18(-0.53%) |
Jul 09, 2024 | 35.00 | 35.22 | 33.91 | 33.94 | 378,489 | -1.03(-2.95%) |
Jul 08, 2024 | 34.49 | 35.66 | 34.32 | 34.97 | 575,822 | -1.35(-3.72%) |
Jul 05, 2024 | 36.72 | 37.21 | 36.30 | 36.32 | 290,073 | -0.66(-1.78%) |
Jul 03, 2024 | 37.05 | 37.41 | 36.57 | 36.98 | 164,730 | -0.07(-0.19%) |
Jul 02, 2024 | 36.51 | 37.18 | 36.32 | 37.05 | 507,888 | +0.55(+1.51%) |