Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 47.05 | 47.30 | 46.33 | 46.77 | 315,304 | -0.04(-0.09%) |
Sep 26, 2024 | 47.65 | 47.87 | 46.55 | 46.81 | 750,782 | +0.23(+0.49%) |
Sep 25, 2024 | 46.18 | 46.99 | 45.71 | 46.58 | 601,529 | -0.04(-0.09%) |
Sep 24, 2024 | 46.84 | 46.85 | 45.77 | 46.62 | 913,085 | +1.60(+3.55%) |
Sep 23, 2024 | 43.71 | 45.45 | 43.35 | 45.02 | 1,572,402 | +1.95(+4.53%) |
Sep 20, 2024 | 43.00 | 43.72 | 42.51 | 43.07 | 798,473 | +1.53(+3.68%) |
Sep 19, 2024 | 41.21 | 41.75 | 40.84 | 41.54 | 352,672 | +1.49(+3.72%) |
Sep 18, 2024 | 40.01 | 41.08 | 39.71 | 40.05 | 232,376 | -0.15(-0.37%) |
Sep 17, 2024 | 41.01 | 41.01 | 40.02 | 40.20 | 216,883 | -0.77(-1.88%) |
Sep 16, 2024 | 41.07 | 41.37 | 40.25 | 40.97 | 228,440 | +0.21(+0.52%) |
Sep 13, 2024 | 41.91 | 42.08 | 40.53 | 40.76 | 451,917 | -1.32(-3.14%) |
Sep 12, 2024 | 42.09 | 42.61 | 41.82 | 42.08 | 530,722 | +0.67(+1.62%) |
Sep 11, 2024 | 39.04 | 41.74 | 38.86 | 41.41 | 1,011,373 | +2.66(+6.86%) |
Sep 10, 2024 | 37.98 | 39.13 | 37.98 | 38.75 | 770,071 | +0.79(+2.08%) |
Sep 09, 2024 | 37.87 | 38.23 | 37.68 | 37.96 | 397,944 | +0.51(+1.36%) |
Sep 06, 2024 | 38.57 | 38.75 | 36.91 | 37.45 | 679,331 | -1.32(-3.40%) |
Sep 05, 2024 | 39.88 | 39.88 | 38.70 | 38.77 | 456,977 | -0.81(-2.05%) |
Sep 04, 2024 | 38.78 | 39.98 | 38.78 | 39.58 | 358,365 | +0.56(+1.44%) |
Sep 03, 2024 | 41.05 | 41.10 | 38.75 | 39.02 | 700,948 | -2.83(-6.76%) |
Aug 30, 2024 | 41.34 | 41.92 | 41.17 | 41.85 | 270,227 | +0.49(+1.18%) |
Aug 29, 2024 | 41.89 | 41.94 | 41.02 | 41.36 | 483,573 | -0.46(-1.10%) |
Aug 28, 2024 | 42.56 | 42.65 | 41.41 | 41.82 | 725,407 | -1.53(-3.53%) |
Aug 27, 2024 | 43.16 | 43.74 | 42.11 | 43.35 | 298,491 | +0.00(+0.00%) |
Aug 26, 2024 | 44.29 | 44.73 | 43.28 | 43.35 | 689,062 | +0.03(+0.07%) |
Aug 23, 2024 | 42.24 | 44.33 | 42.20 | 43.32 | 917,678 | +3.21(+8.00%) |
Aug 22, 2024 | 41.09 | 41.34 | 40.01 | 40.11 | 565,252 | -1.01(-2.46%) |
Aug 21, 2024 | 41.33 | 41.76 | 41.03 | 41.12 | 633,762 | +0.10(+0.24%) |
Aug 20, 2024 | 40.89 | 41.42 | 40.75 | 41.02 | 213,134 | +0.54(+1.33%) |
Aug 19, 2024 | 41.05 | 41.68 | 40.41 | 40.48 | 507,370 | -0.70(-1.70%) |
Aug 16, 2024 | 41.62 | 41.84 | 41.01 | 41.18 | 306,366 | -0.41(-0.99%) |
Aug 15, 2024 | 41.15 | 41.97 | 41.10 | 41.59 | 311,244 | +0.51(+1.24%) |
Aug 14, 2024 | 40.90 | 41.65 | 40.86 | 41.08 | 250,277 | +0.32(+0.79%) |
Aug 13, 2024 | 40.71 | 40.98 | 40.35 | 40.76 | 216,122 | +0.10(+0.25%) |
Aug 12, 2024 | 40.41 | 41.59 | 40.14 | 40.66 | 353,992 | +0.46(+1.14%) |
Aug 09, 2024 | 40.56 | 40.92 | 40.04 | 40.20 | 444,509 | -0.33(-0.81%) |
Aug 08, 2024 | 40.15 | 40.68 | 39.61 | 40.53 | 257,200 | +0.63(+1.58%) |
Aug 07, 2024 | 41.41 | 41.60 | 39.89 | 39.90 | 555,840 | -0.28(-0.70%) |
Aug 06, 2024 | 40.00 | 40.80 | 39.40 | 40.18 | 592,975 | +0.22(+0.55%) |
Aug 05, 2024 | 37.91 | 40.03 | 37.00 | 39.96 | 1,536,420 | -0.56(-1.38%) |
Aug 02, 2024 | 42.22 | 42.22 | 40.04 | 40.52 | 1,788,804 | -2.57(-5.96%) |
Aug 01, 2024 | 46.28 | 46.28 | 42.68 | 43.09 | 981,321 | -3.80(-8.10%) |
Jul 31, 2024 | 46.08 | 47.35 | 45.40 | 46.89 | 398,104 | +1.69(+3.74%) |
Jul 30, 2024 | 44.50 | 45.42 | 44.30 | 45.20 | 834,242 | +0.59(+1.32%) |
Jul 29, 2024 | 45.50 | 45.50 | 44.22 | 44.61 | 363,245 | -0.89(-1.96%) |
Jul 26, 2024 | 45.26 | 45.90 | 45.03 | 45.50 | 563,861 | +0.69(+1.54%) |
Jul 25, 2024 | 45.00 | 45.14 | 43.76 | 44.81 | 799,432 | -0.67(-1.47%) |
Jul 24, 2024 | 46.80 | 46.96 | 45.38 | 45.48 | 404,914 | -1.44(-3.07%) |
Jul 23, 2024 | 47.11 | 47.14 | 46.30 | 46.92 | 232,499 | -0.15(-0.32%) |
Jul 22, 2024 | 47.17 | 47.58 | 46.30 | 47.07 | 384,248 | +0.13(+0.28%) |
Jul 19, 2024 | 46.58 | 47.39 | 46.58 | 46.94 | 215,581 | -0.04(-0.09%) |
Jul 18, 2024 | 48.02 | 48.06 | 46.68 | 46.98 | 509,010 | -0.88(-1.84%) |
Jul 17, 2024 | 50.00 | 50.00 | 47.52 | 47.86 | 911,990 | -2.46(-4.89%) |
Jul 16, 2024 | 51.53 | 51.53 | 50.01 | 50.32 | 547,125 | -1.04(-2.02%) |
Jul 15, 2024 | 52.42 | 52.47 | 51.01 | 51.36 | 259,369 | -0.87(-1.67%) |
Jul 12, 2024 | 52.80 | 53.28 | 52.01 | 52.23 | 278,470 | -0.56(-1.06%) |
Jul 11, 2024 | 52.61 | 53.00 | 52.19 | 52.79 | 404,948 | +0.68(+1.30%) |
Jul 10, 2024 | 49.81 | 52.37 | 49.81 | 52.11 | 668,753 | +2.01(+4.01%) |
Jul 09, 2024 | 49.26 | 50.40 | 49.13 | 50.10 | 277,588 | +0.55(+1.11%) |
Jul 08, 2024 | 49.99 | 50.21 | 49.24 | 49.55 | 368,523 | -0.44(-0.88%) |
Jul 05, 2024 | 50.91 | 50.91 | 49.32 | 49.99 | 210,025 | -0.77(-1.52%) |
Jul 03, 2024 | 49.88 | 51.10 | 49.73 | 50.76 | 252,158 | +1.48(+3.00%) |
Jul 02, 2024 | 49.60 | 49.77 | 48.75 | 49.28 | 263,111 | -0.34(-0.69%) |