Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 46.20 | 46.92 | 45.98 | 46.12 | 145,105 | +0.64(+1.41%) |
Sep 27, 2024 | 44.92 | 45.90 | 44.92 | 45.48 | 178,319 | +0.87(+1.95%) |
Sep 26, 2024 | 43.26 | 44.73 | 43.26 | 44.61 | 96,795 | +3.24(+7.83%) |
Sep 25, 2024 | 42.04 | 42.04 | 41.15 | 41.37 | 154,398 | -1.13(-2.66%) |
Sep 24, 2024 | 41.39 | 42.77 | 41.39 | 42.50 | 358,984 | +2.68(+6.73%) |
Sep 23, 2024 | 39.16 | 40.01 | 39.16 | 39.82 | 58,829 | +0.76(+1.95%) |
Sep 20, 2024 | 39.62 | 39.98 | 38.70 | 39.06 | 289,437 | -0.98(-2.45%) |
Sep 19, 2024 | 40.10 | 40.41 | 39.90 | 40.04 | 62,666 | +1.37(+3.54%) |
Sep 18, 2024 | 39.08 | 39.71 | 38.55 | 38.67 | 38,700 | -0.46(-1.18%) |
Sep 17, 2024 | 39.12 | 39.36 | 38.76 | 39.13 | 157,592 | +0.07(+0.18%) |
Sep 16, 2024 | 38.69 | 39.10 | 38.47 | 39.06 | 24,615 | +0.22(+0.57%) |
Sep 13, 2024 | 38.83 | 39.14 | 38.56 | 38.84 | 66,011 | -0.30(-0.77%) |
Sep 12, 2024 | 39.08 | 39.32 | 38.70 | 39.14 | 92,168 | +0.08(+0.20%) |
Sep 11, 2024 | 38.79 | 39.55 | 38.33 | 39.06 | 130,606 | +2.61(+7.16%) |
Sep 10, 2024 | 36.49 | 36.51 | 36.01 | 36.45 | 91,292 | -0.48(-1.30%) |
Sep 09, 2024 | 36.69 | 37.51 | 36.69 | 36.93 | 247,036 | +0.59(+1.62%) |
Sep 06, 2024 | 37.37 | 37.41 | 36.16 | 36.34 | 65,857 | -1.62(-4.27%) |
Sep 05, 2024 | 38.18 | 38.44 | 37.84 | 37.96 | 26,673 | -0.15(-0.39%) |
Sep 04, 2024 | 37.73 | 38.61 | 37.65 | 38.11 | 78,226 | +0.06(+0.16%) |
Sep 03, 2024 | 38.90 | 39.09 | 37.85 | 38.05 | 92,664 | -1.84(-4.61%) |
Aug 30, 2024 | 40.66 | 40.79 | 39.83 | 39.89 | 767,844 | -0.48(-1.19%) |
Aug 29, 2024 | 39.87 | 40.84 | 39.69 | 40.37 | 127,615 | +0.62(+1.56%) |
Aug 28, 2024 | 39.95 | 40.13 | 39.42 | 39.75 | 28,868 | -0.32(-0.80%) |
Aug 27, 2024 | 40.34 | 40.60 | 40.07 | 40.07 | 40,662 | -0.48(-1.18%) |
Aug 26, 2024 | 40.77 | 41.05 | 40.39 | 40.55 | 53,275 | +0.02(+0.05%) |
Aug 23, 2024 | 40.63 | 40.79 | 39.78 | 40.53 | 69,479 | +0.30(+0.75%) |
Aug 22, 2024 | 41.04 | 41.14 | 39.94 | 40.23 | 65,490 | -1.05(-2.54%) |
Aug 21, 2024 | 40.14 | 41.29 | 40.14 | 41.28 | 78,170 | +2.00(+5.09%) |
Aug 20, 2024 | 39.57 | 39.70 | 39.22 | 39.28 | 89,749 | -0.35(-0.88%) |
Aug 19, 2024 | 39.22 | 39.86 | 39.22 | 39.63 | 48,625 | +0.65(+1.67%) |
Aug 16, 2024 | 38.91 | 39.07 | 38.64 | 38.98 | 54,284 | +0.14(+0.37%) |
Aug 15, 2024 | 37.91 | 38.97 | 37.91 | 38.84 | 68,320 | +1.10(+2.91%) |
Aug 14, 2024 | 38.27 | 38.35 | 37.40 | 37.74 | 90,707 | -0.76(-1.97%) |
Aug 13, 2024 | 38.00 | 38.64 | 37.95 | 38.50 | 133,360 | +0.44(+1.16%) |
Aug 12, 2024 | 38.61 | 38.89 | 38.00 | 38.06 | 61,092 | -0.60(-1.55%) |
Aug 09, 2024 | 39.15 | 39.27 | 38.42 | 38.66 | 324,628 | -0.24(-0.62%) |
Aug 08, 2024 | 38.12 | 39.00 | 38.12 | 38.90 | 168,060 | +0.93(+2.45%) |
Aug 07, 2024 | 39.10 | 39.15 | 37.85 | 37.97 | 56,730 | +0.02(+0.05%) |
Aug 06, 2024 | 37.77 | 38.20 | 37.67 | 37.95 | 167,489 | -0.01(-0.03%) |
Aug 05, 2024 | 37.68 | 38.35 | 37.20 | 37.96 | 278,864 | -1.17(-2.99%) |
Aug 02, 2024 | 40.06 | 40.07 | 38.74 | 39.13 | 94,116 | -1.34(-3.31%) |