Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 36.46 | 36.76 | 32.49 | 32.86 | 3,071,692 | -3.16(-8.77%) |
Sep 25, 2024 | 40.84 | 47.00 | 28.51 | 36.02 | 12,340,761 | -4.94(-12.06%) |
Sep 24, 2024 | 40.20 | 41.51 | 39.60 | 40.96 | 803,290 | +0.79(+1.97%) |
Sep 23, 2024 | 41.47 | 42.12 | 40.15 | 40.17 | 630,412 | -1.07(-2.59%) |
Sep 20, 2024 | 41.13 | 41.88 | 40.45 | 41.24 | 1,389,935 | +0.08(+0.19%) |
Sep 19, 2024 | 42.89 | 43.02 | 40.82 | 41.16 | 1,209,854 | -0.69(-1.65%) |
Sep 18, 2024 | 41.50 | 43.19 | 41.50 | 41.85 | 1,079,374 | +0.61(+1.48%) |
Sep 17, 2024 | 43.34 | 44.87 | 41.11 | 41.24 | 1,142,309 | -1.62(-3.78%) |
Sep 16, 2024 | 44.24 | 44.53 | 42.74 | 42.86 | 1,000,009 | -1.30(-2.94%) |
Sep 13, 2024 | 42.16 | 44.28 | 41.97 | 44.16 | 545,418 | +2.41(+5.77%) |
Sep 12, 2024 | 41.68 | 42.33 | 41.36 | 41.75 | 385,098 | +0.11(+0.26%) |
Sep 11, 2024 | 41.79 | 42.36 | 41.22 | 41.64 | 444,269 | -0.40(-0.95%) |
Sep 10, 2024 | 42.55 | 43.16 | 41.74 | 42.04 | 604,283 | -0.24(-0.57%) |
Sep 09, 2024 | 44.00 | 45.15 | 41.71 | 42.28 | 770,788 | -1.48(-3.38%) |
Sep 06, 2024 | 43.80 | 44.13 | 42.77 | 43.76 | 517,399 | +0.29(+0.67%) |
Sep 05, 2024 | 44.58 | 44.77 | 42.70 | 43.47 | 762,610 | -1.07(-2.40%) |
Sep 04, 2024 | 41.21 | 45.08 | 40.98 | 44.54 | 978,134 | +3.04(+7.33%) |
Sep 03, 2024 | 41.34 | 44.25 | 40.52 | 41.50 | 1,181,918 | +0.17(+0.41%) |
Aug 30, 2024 | 40.22 | 41.80 | 40.01 | 41.33 | 700,623 | +1.40(+3.51%) |
Aug 29, 2024 | 38.65 | 41.14 | 38.65 | 39.93 | 599,167 | +1.46(+3.80%) |
Aug 28, 2024 | 38.17 | 39.14 | 37.76 | 38.47 | 530,917 | +0.30(+0.79%) |
Aug 27, 2024 | 37.69 | 38.37 | 36.87 | 38.17 | 340,134 | +0.47(+1.25%) |
Aug 26, 2024 | 37.62 | 38.06 | 37.19 | 37.70 | 478,858 | +0.53(+1.43%) |
Aug 23, 2024 | 35.65 | 37.20 | 35.47 | 37.17 | 510,503 | +1.89(+5.36%) |
Aug 22, 2024 | 36.36 | 36.72 | 35.20 | 35.28 | 553,204 | -0.80(-2.22%) |
Aug 21, 2024 | 35.97 | 37.11 | 35.26 | 36.08 | 691,074 | +0.32(+0.89%) |
Aug 20, 2024 | 35.27 | 36.11 | 34.52 | 35.76 | 505,646 | +0.28(+0.79%) |
Aug 19, 2024 | 34.27 | 36.09 | 33.91 | 35.48 | 584,653 | +1.30(+3.80%) |
Aug 16, 2024 | 33.06 | 34.20 | 32.80 | 34.18 | 809,662 | +1.08(+3.26%) |
Aug 15, 2024 | 33.51 | 34.24 | 32.73 | 33.10 | 1,209,471 | +0.77(+2.38%) |
Aug 14, 2024 | 33.31 | 33.50 | 31.40 | 32.33 | 610,009 | -0.95(-2.85%) |
Aug 13, 2024 | 33.72 | 34.07 | 32.77 | 33.28 | 630,549 | -0.18(-0.54%) |
Aug 12, 2024 | 33.13 | 33.50 | 32.08 | 33.46 | 317,739 | +0.54(+1.64%) |
Aug 09, 2024 | 32.83 | 34.26 | 32.45 | 32.92 | 341,074 | +0.21(+0.64%) |
Aug 08, 2024 | 32.22 | 33.42 | 31.64 | 32.71 | 467,247 | +0.65(+2.03%) |
Aug 07, 2024 | 33.75 | 34.18 | 31.90 | 32.06 | 436,473 | -1.45(-4.33%) |
Aug 06, 2024 | 32.54 | 34.67 | 31.82 | 33.51 | 697,659 | +0.79(+2.41%) |
Aug 05, 2024 | 32.75 | 33.94 | 32.18 | 32.72 | 820,335 | -2.06(-5.92%) |
Aug 02, 2024 | 36.36 | 36.66 | 33.97 | 34.78 | 823,799 | -2.77(-7.38%) |
Aug 01, 2024 | 38.21 | 38.58 | 37.18 | 37.55 | 801,615 | -0.56(-1.47%) |
Jul 31, 2024 | 38.51 | 39.00 | 37.42 | 38.11 | 767,341 | -0.33(-0.86%) |
Jul 30, 2024 | 38.30 | 39.22 | 36.37 | 38.44 | 2,866,453 | -3.55(-8.45%) |
Jul 29, 2024 | 44.43 | 44.62 | 41.56 | 41.99 | 582,569 | -2.57(-5.77%) |
Jul 26, 2024 | 44.89 | 46.86 | 43.10 | 44.56 | 1,052,059 | +0.70(+1.60%) |
Jul 25, 2024 | 39.69 | 43.92 | 39.35 | 43.86 | 1,054,130 | +4.55(+11.57%) |
Jul 24, 2024 | 38.38 | 39.64 | 38.20 | 39.31 | 448,340 | +0.47(+1.21%) |
Jul 23, 2024 | 36.10 | 39.49 | 35.81 | 38.84 | 971,894 | +2.50(+6.88%) |
Jul 22, 2024 | 37.22 | 37.86 | 36.11 | 36.34 | 539,490 | -0.42(-1.14%) |
Jul 19, 2024 | 37.76 | 37.92 | 36.58 | 36.76 | 480,429 | -0.81(-2.16%) |
Jul 18, 2024 | 38.73 | 39.40 | 37.43 | 37.57 | 457,054 | -1.21(-3.12%) |
Jul 17, 2024 | 39.59 | 39.88 | 38.15 | 38.78 | 540,883 | -1.20(-3.00%) |
Jul 16, 2024 | 40.10 | 40.70 | 39.61 | 39.98 | 648,905 | +0.43(+1.09%) |
Jul 15, 2024 | 39.78 | 40.14 | 39.08 | 39.55 | 689,870 | -0.25(-0.63%) |
Jul 12, 2024 | 38.85 | 40.40 | 38.34 | 39.80 | 744,089 | +1.38(+3.59%) |
Jul 11, 2024 | 37.64 | 39.19 | 37.11 | 38.42 | 621,325 | +1.79(+4.89%) |
Jul 10, 2024 | 37.48 | 38.16 | 36.31 | 36.63 | 313,169 | -0.54(-1.45%) |
Jul 09, 2024 | 36.36 | 37.44 | 36.05 | 37.17 | 250,072 | +0.81(+2.23%) |
Jul 08, 2024 | 35.93 | 36.65 | 35.38 | 36.36 | 372,276 | +0.86(+2.42%) |
Jul 05, 2024 | 35.78 | 35.92 | 35.00 | 35.50 | 706,960 | -0.41(-1.14%) |
Jul 03, 2024 | 37.26 | 37.42 | 35.89 | 35.91 | 206,863 | -1.10(-2.97%) |
Jul 02, 2024 | 38.84 | 39.18 | 36.95 | 37.01 | 673,337 | -1.98(-5.08%) |