Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 50.12 | 50.15 | 48.94 | 49.36 | 27,496 | -0.01(-0.02%) |
Sep 26, 2024 | 48.42 | 50.17 | 47.37 | 49.37 | 37,842 | +2.59(+5.54%) |
Sep 25, 2024 | 47.00 | 48.50 | 46.56 | 46.78 | 22,253 | -0.22(-0.47%) |
Sep 24, 2024 | 45.20 | 47.00 | 44.25 | 47.00 | 38,413 | +2.20(+4.91%) |
Sep 23, 2024 | 44.30 | 45.14 | 44.13 | 44.80 | 17,932 | +1.16(+2.66%) |
Sep 20, 2024 | 43.59 | 43.82 | 42.90 | 43.64 | 100,451 | -0.32(-0.73%) |
Sep 19, 2024 | 45.12 | 45.23 | 43.69 | 43.96 | 33,003 | +1.26(+2.95%) |
Sep 18, 2024 | 43.00 | 45.14 | 42.48 | 42.70 | 40,055 | -0.55(-1.27%) |
Sep 17, 2024 | 42.95 | 44.23 | 42.83 | 43.25 | 20,968 | +1.22(+2.90%) |
Sep 16, 2024 | 42.45 | 42.56 | 41.02 | 42.03 | 25,006 | -1.26(-2.91%) |
Sep 13, 2024 | 42.88 | 44.07 | 42.60 | 43.29 | 36,724 | +0.52(+1.22%) |
Sep 12, 2024 | 42.21 | 43.29 | 41.63 | 42.77 | 34,220 | +0.44(+1.04%) |
Sep 11, 2024 | 41.51 | 42.50 | 40.05 | 42.33 | 39,582 | -0.16(-0.38%) |
Sep 10, 2024 | 41.07 | 42.49 | 40.11 | 42.49 | 49,901 | +1.49(+3.63%) |
Sep 09, 2024 | 38.71 | 41.00 | 38.71 | 41.00 | 19,848 | +3.20(+8.47%) |
Sep 06, 2024 | 39.80 | 40.57 | 37.02 | 37.80 | 231,607 | -2.07(-5.19%) |
Sep 05, 2024 | 40.14 | 41.01 | 39.57 | 39.87 | 47,651 | +0.62(+1.58%) |
Sep 04, 2024 | 38.86 | 40.28 | 38.59 | 39.25 | 71,262 | +0.07(+0.18%) |
Sep 03, 2024 | 42.78 | 42.78 | 39.00 | 39.18 | 198,225 | -4.27(-9.83%) |
Aug 30, 2024 | 44.81 | 44.81 | 42.95 | 43.45 | 17,787 | -0.87(-1.96%) |
Aug 29, 2024 | 44.91 | 46.37 | 43.82 | 44.32 | 33,521 | +0.37(+0.84%) |
Aug 28, 2024 | 45.54 | 45.54 | 43.50 | 43.95 | 23,720 | -2.29(-4.95%) |
Aug 27, 2024 | 47.10 | 47.22 | 45.27 | 46.24 | 39,719 | -1.69(-3.53%) |
Aug 26, 2024 | 48.82 | 48.82 | 47.35 | 47.93 | 27,673 | -1.02(-2.08%) |
Aug 23, 2024 | 46.50 | 48.95 | 46.01 | 48.95 | 45,161 | +3.06(+6.67%) |
Aug 22, 2024 | 47.56 | 47.56 | 45.61 | 45.89 | 56,970 | -1.66(-3.49%) |
Aug 21, 2024 | 45.70 | 47.55 | 45.60 | 47.55 | 34,687 | +1.82(+3.98%) |
Aug 20, 2024 | 46.57 | 47.03 | 44.73 | 45.73 | 55,933 | +0.35(+0.77%) |
Aug 19, 2024 | 44.54 | 45.38 | 44.00 | 45.38 | 20,300 | +1.07(+2.41%) |
Aug 16, 2024 | 42.73 | 44.39 | 42.73 | 44.31 | 32,001 | +1.62(+3.79%) |
Aug 15, 2024 | 42.00 | 43.84 | 42.00 | 42.69 | 32,644 | +1.31(+3.17%) |
Aug 14, 2024 | 42.53 | 42.73 | 41.13 | 41.38 | 18,450 | -0.53(-1.26%) |
Aug 13, 2024 | 42.18 | 42.88 | 41.30 | 41.91 | 37,954 | -0.02(-0.05%) |
Aug 12, 2024 | 42.37 | 42.69 | 41.06 | 41.93 | 35,397 | -1.03(-2.40%) |
Aug 09, 2024 | 43.59 | 44.11 | 42.29 | 42.96 | 34,894 | -0.76(-1.74%) |
Aug 08, 2024 | 41.20 | 43.92 | 40.38 | 43.72 | 38,687 | +4.15(+10.49%) |
Aug 07, 2024 | 43.76 | 43.76 | 39.30 | 39.57 | 43,486 | -2.88(-6.78%) |
Aug 06, 2024 | 42.98 | 43.38 | 40.86 | 42.45 | 166,937 | +1.26(+3.06%) |
Aug 05, 2024 | 37.01 | 41.85 | 36.00 | 41.19 | 114,398 | -3.11(-7.02%) |
Aug 02, 2024 | 47.09 | 47.70 | 44.07 | 44.30 | 81,439 | -3.86(-8.01%) |
Aug 01, 2024 | 51.14 | 51.52 | 47.49 | 48.16 | 59,540 | -3.18(-6.19%) |
Jul 31, 2024 | 51.72 | 53.39 | 51.34 | 51.34 | 26,398 | +1.59(+3.20%) |
Jul 30, 2024 | 51.63 | 51.92 | 49.45 | 49.75 | 103,390 | -1.89(-3.66%) |
Jul 29, 2024 | 55.22 | 55.56 | 51.48 | 51.64 | 51,506 | -1.72(-3.22%) |
Jul 26, 2024 | 54.23 | 55.35 | 53.05 | 53.36 | 43,613 | +2.01(+3.91%) |
Jul 25, 2024 | 53.09 | 53.81 | 51.02 | 51.35 | 72,188 | -3.11(-5.71%) |
Jul 24, 2024 | 58.09 | 58.51 | 54.08 | 54.46 | 36,479 | -3.17(-5.50%) |
Jul 23, 2024 | 59.28 | 60.03 | 57.43 | 57.63 | 77,406 | -2.64(-4.38%) |
Jul 22, 2024 | 60.43 | 61.18 | 57.77 | 60.27 | 35,761 | +1.14(+1.93%) |
Jul 19, 2024 | 56.61 | 60.13 | 55.47 | 59.13 | 48,212 | +2.87(+5.10%) |
Jul 18, 2024 | 62.05 | 62.08 | 56.01 | 56.26 | 64,619 | -4.65(-7.63%) |
Jul 17, 2024 | 61.90 | 65.50 | 59.54 | 60.91 | 118,841 | -2.58(-4.06%) |
Jul 16, 2024 | 60.72 | 63.80 | 59.72 | 63.49 | 50,335 | +2.72(+4.48%) |
Jul 15, 2024 | 56.89 | 60.84 | 56.41 | 60.77 | 90,693 | +6.64(+12.27%) |
Jul 12, 2024 | 51.31 | 54.55 | 51.00 | 54.13 | 16,322 | +3.13(+6.14%) |
Jul 11, 2024 | 53.28 | 53.93 | 50.60 | 51.00 | 32,305 | -0.72(-1.39%) |
Jul 10, 2024 | 52.71 | 52.83 | 51.35 | 51.72 | 25,395 | +0.06(+0.12%) |
Jul 09, 2024 | 55.40 | 55.40 | 51.55 | 51.66 | 33,876 | -2.93(-5.37%) |
Jul 08, 2024 | 55.78 | 56.50 | 54.10 | 54.59 | 36,646 | -0.03(-0.05%) |
Jul 05, 2024 | 50.98 | 54.87 | 50.36 | 54.62 | 57,005 | +0.20(+0.37%) |
Jul 03, 2024 | 53.63 | 55.00 | 53.34 | 54.42 | 19,858 | -0.33(-0.60%) |
Jul 02, 2024 | 54.96 | 55.47 | 54.00 | 54.75 | 19,641 | -0.26(-0.47%) |