Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 44.27 | 44.95 | 43.92 | 44.52 | 327,251 | +0.44(+1.00%) |
Sep 16, 2024 | 44.12 | 44.21 | 43.57 | 44.08 | 421,837 | +0.10(+0.23%) |
Sep 13, 2024 | 42.78 | 44.31 | 42.59 | 43.98 | 367,700 | +2.03(+4.84%) |
Sep 12, 2024 | 41.56 | 42.01 | 40.93 | 41.95 | 272,945 | +0.44(+1.06%) |
Sep 11, 2024 | 42.14 | 42.49 | 41.41 | 41.51 | 453,850 | -0.93(-2.19%) |
Sep 10, 2024 | 41.39 | 42.53 | 41.35 | 42.44 | 336,875 | +0.86(+2.07%) |
Sep 09, 2024 | 41.40 | 41.76 | 41.11 | 41.58 | 312,274 | +0.27(+0.65%) |
Sep 06, 2024 | 42.14 | 42.14 | 41.12 | 41.31 | 280,577 | -0.72(-1.71%) |
Sep 05, 2024 | 42.41 | 42.60 | 41.73 | 42.03 | 335,473 | +0.71(+1.72%) |
Sep 04, 2024 | 41.38 | 41.54 | 41.11 | 41.32 | 238,529 | -0.25(-0.60%) |
Sep 03, 2024 | 41.56 | 42.23 | 41.33 | 41.57 | 296,897 | -0.33(-0.79%) |
Aug 30, 2024 | 42.19 | 42.19 | 41.69 | 41.90 | 361,933 | +0.07(+0.17%) |
Aug 29, 2024 | 41.93 | 42.35 | 40.96 | 41.83 | 281,021 | +0.14(+0.34%) |
Aug 28, 2024 | 42.59 | 42.82 | 41.53 | 41.69 | 466,685 | -1.24(-2.89%) |
Aug 27, 2024 | 42.57 | 43.05 | 42.10 | 42.93 | 368,829 | +0.47(+1.11%) |
Aug 26, 2024 | 43.05 | 43.97 | 42.45 | 42.46 | 474,210 | -1.24(-2.84%) |
Aug 23, 2024 | 41.82 | 45.47 | 41.62 | 43.70 | 909,160 | +2.03(+4.87%) |
Aug 22, 2024 | 41.87 | 42.01 | 40.73 | 41.67 | 568,846 | -0.37(-0.88%) |
Aug 21, 2024 | 42.68 | 43.20 | 41.56 | 42.04 | 262,632 | -0.02(-0.05%) |
Aug 20, 2024 | 42.20 | 42.24 | 41.79 | 42.06 | 241,360 | -0.23(-0.54%) |
Aug 19, 2024 | 42.79 | 43.03 | 42.18 | 42.29 | 223,915 | -0.62(-1.44%) |
Aug 16, 2024 | 42.36 | 43.49 | 42.24 | 42.91 | 324,470 | +0.37(+0.87%) |
Aug 15, 2024 | 42.99 | 43.43 | 42.15 | 42.54 | 371,287 | +1.00(+2.41%) |
Aug 14, 2024 | 42.19 | 42.20 | 41.16 | 41.54 | 316,975 | -0.46(-1.10%) |
Aug 13, 2024 | 41.39 | 42.27 | 41.23 | 42.00 | 370,662 | +0.98(+2.39%) |
Aug 12, 2024 | 41.25 | 41.51 | 40.56 | 41.02 | 303,978 | -0.02(-0.05%) |
Aug 09, 2024 | 40.63 | 41.30 | 40.32 | 41.04 | 230,228 | +0.48(+1.18%) |
Aug 08, 2024 | 40.17 | 40.69 | 39.69 | 40.56 | 340,112 | +1.02(+2.58%) |
Aug 07, 2024 | 40.13 | 40.47 | 39.07 | 39.54 | 279,595 | +0.17(+0.43%) |
Aug 06, 2024 | 38.90 | 39.58 | 38.56 | 39.37 | 307,660 | +0.55(+1.42%) |
Aug 05, 2024 | 37.40 | 38.88 | 36.85 | 38.82 | 508,231 | -0.50(-1.27%) |
Aug 02, 2024 | 39.33 | 39.51 | 38.49 | 39.32 | 391,196 | -1.67(-4.07%) |
Aug 01, 2024 | 43.17 | 43.38 | 40.15 | 40.99 | 363,576 | -2.20(-5.09%) |
Jul 31, 2024 | 42.93 | 44.37 | 42.16 | 43.19 | 538,640 | +0.32(+0.75%) |
Jul 30, 2024 | 41.81 | 43.12 | 41.62 | 42.87 | 412,935 | +1.05(+2.51%) |
Jul 29, 2024 | 41.66 | 41.87 | 41.04 | 41.82 | 370,256 | +0.23(+0.55%) |
Jul 26, 2024 | 40.56 | 41.61 | 40.50 | 41.59 | 842,781 | +1.44(+3.59%) |
Jul 25, 2024 | 39.26 | 40.44 | 39.22 | 40.15 | 469,077 | +1.09(+2.79%) |
Jul 24, 2024 | 39.60 | 40.12 | 38.99 | 39.06 | 499,940 | -0.84(-2.11%) |
Jul 23, 2024 | 38.63 | 39.91 | 38.40 | 39.90 | 483,048 | +1.16(+2.99%) |
Jul 22, 2024 | 38.46 | 38.76 | 37.84 | 38.74 | 248,693 | +0.63(+1.65%) |
Jul 19, 2024 | 38.87 | 39.02 | 38.06 | 38.11 | 279,034 | -0.74(-1.90%) |
Jul 18, 2024 | 40.25 | 40.85 | 38.63 | 38.85 | 409,761 | -1.78(-4.38%) |
Jul 17, 2024 | 39.71 | 41.27 | 39.55 | 40.63 | 752,587 | +0.32(+0.79%) |
Jul 16, 2024 | 39.18 | 40.41 | 39.16 | 40.31 | 366,907 | +1.62(+4.19%) |
Jul 15, 2024 | 38.91 | 39.53 | 38.20 | 38.69 | 407,568 | -0.33(-0.85%) |
Jul 12, 2024 | 38.67 | 39.50 | 38.60 | 39.02 | 382,547 | +0.60(+1.56%) |
Jul 11, 2024 | 37.09 | 38.89 | 36.77 | 38.42 | 565,044 | +2.03(+5.58%) |
Jul 10, 2024 | 35.88 | 36.47 | 35.78 | 36.39 | 270,081 | +0.81(+2.28%) |
Jul 09, 2024 | 35.79 | 36.26 | 35.56 | 35.58 | 363,296 | -0.44(-1.21%) |
Jul 08, 2024 | 36.30 | 36.32 | 35.95 | 36.01 | 292,827 | +0.08(+0.22%) |
Jul 05, 2024 | 35.78 | 36.17 | 35.77 | 35.93 | 262,181 | +0.03(+0.08%) |
Jul 03, 2024 | 36.13 | 36.29 | 35.78 | 35.90 | 137,477 | -0.05(-0.14%) |
Jul 02, 2024 | 36.17 | 36.30 | 35.87 | 35.95 | 282,647 | -0.02(-0.06%) |