Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 47.87 | 48.21 | 46.23 | 46.39 | 407,877 | -0.69(-1.47%) |
Sep 26, 2024 | 47.12 | 47.76 | 45.26 | 47.08 | 430,101 | +1.41(+3.09%) |
Sep 25, 2024 | 46.40 | 47.44 | 45.31 | 45.67 | 812,488 | -0.79(-1.70%) |
Sep 24, 2024 | 45.35 | 46.83 | 44.95 | 46.46 | 407,885 | +1.17(+2.58%) |
Sep 23, 2024 | 46.60 | 46.72 | 44.95 | 45.29 | 744,568 | -1.15(-2.48%) |
Sep 20, 2024 | 47.93 | 47.93 | 46.40 | 46.44 | 1,409,324 | -1.55(-3.23%) |
Sep 19, 2024 | 49.03 | 49.40 | 47.64 | 47.99 | 539,609 | +0.97(+2.06%) |
Sep 18, 2024 | 47.65 | 49.64 | 46.21 | 47.02 | 698,476 | -0.65(-1.36%) |
Sep 17, 2024 | 47.54 | 49.15 | 46.90 | 47.67 | 744,833 | +1.11(+2.38%) |
Sep 16, 2024 | 47.09 | 47.09 | 44.87 | 46.56 | 553,289 | -0.39(-0.83%) |
Sep 13, 2024 | 45.22 | 47.23 | 45.12 | 46.95 | 710,839 | +2.38(+5.34%) |
Sep 12, 2024 | 44.41 | 44.98 | 42.56 | 44.57 | 858,700 | +0.21(+0.47%) |
Sep 11, 2024 | 40.24 | 44.73 | 39.94 | 44.36 | 1,343,409 | +3.64(+8.94%) |
Sep 10, 2024 | 38.00 | 41.08 | 37.22 | 40.72 | 1,024,030 | +3.46(+9.29%) |
Sep 09, 2024 | 37.00 | 38.44 | 36.62 | 37.26 | 1,070,647 | +0.54(+1.47%) |
Sep 06, 2024 | 39.96 | 40.14 | 36.62 | 36.72 | 1,236,553 | -3.30(-8.25%) |
Sep 05, 2024 | 39.55 | 40.45 | 39.37 | 40.02 | 681,212 | +0.47(+1.19%) |
Sep 04, 2024 | 40.55 | 41.55 | 39.36 | 39.55 | 671,241 | -1.41(-3.44%) |
Sep 03, 2024 | 42.32 | 43.56 | 40.78 | 40.96 | 964,461 | -2.28(-5.27%) |
Aug 30, 2024 | 45.22 | 45.59 | 42.54 | 43.24 | 1,057,807 | -1.66(-3.70%) |
Aug 29, 2024 | 44.80 | 46.84 | 44.38 | 44.90 | 576,386 | +0.73(+1.65%) |
Aug 28, 2024 | 44.80 | 45.20 | 43.54 | 44.17 | 569,819 | -0.95(-2.11%) |
Aug 27, 2024 | 43.55 | 45.20 | 42.87 | 45.12 | 620,010 | +1.14(+2.59%) |
Aug 26, 2024 | 44.03 | 44.39 | 43.33 | 43.98 | 568,141 | +0.32(+0.73%) |
Aug 23, 2024 | 43.19 | 44.72 | 42.46 | 43.66 | 613,430 | +1.20(+2.83%) |
Aug 22, 2024 | 44.22 | 44.29 | 42.28 | 42.46 | 454,031 | -1.67(-3.78%) |
Aug 21, 2024 | 42.88 | 44.73 | 42.88 | 44.13 | 416,858 | +1.22(+2.84%) |
Aug 20, 2024 | 44.30 | 44.30 | 42.35 | 42.91 | 601,319 | -1.48(-3.33%) |
Aug 19, 2024 | 43.61 | 44.45 | 43.23 | 44.39 | 879,429 | +0.83(+1.91%) |
Aug 16, 2024 | 44.81 | 45.10 | 43.30 | 43.56 | 718,295 | -1.44(-3.20%) |
Aug 15, 2024 | 44.19 | 45.62 | 43.37 | 45.00 | 966,598 | +2.42(+5.68%) |
Aug 14, 2024 | 45.16 | 45.16 | 41.95 | 42.58 | 754,658 | -1.98(-4.44%) |
Aug 13, 2024 | 43.44 | 44.83 | 43.13 | 44.56 | 467,456 | +1.85(+4.33%) |
Aug 12, 2024 | 43.69 | 43.83 | 42.25 | 42.71 | 786,420 | -1.26(-2.87%) |
Aug 09, 2024 | 45.64 | 46.16 | 43.85 | 43.97 | 944,659 | -1.45(-3.19%) |
Aug 08, 2024 | 45.15 | 46.08 | 44.30 | 45.42 | 875,859 | +0.87(+1.95%) |
Aug 07, 2024 | 46.74 | 46.99 | 44.32 | 44.55 | 1,204,919 | -1.76(-3.80%) |
Aug 06, 2024 | 45.30 | 48.43 | 44.27 | 46.31 | 975,068 | +0.98(+2.16%) |
Aug 05, 2024 | 38.99 | 47.55 | 36.75 | 45.33 | 2,116,426 | +2.36(+5.49%) |
Aug 02, 2024 | 48.00 | 49.40 | 42.31 | 42.97 | 3,735,351 | -10.08(-19.00%) |
Aug 01, 2024 | 55.34 | 56.84 | 52.47 | 53.05 | 1,243,679 | -2.76(-4.95%) |
Jul 31, 2024 | 56.65 | 57.91 | 55.38 | 55.81 | 894,693 | -0.06(-0.11%) |
Jul 30, 2024 | 57.93 | 58.20 | 54.76 | 55.87 | 719,893 | -1.57(-2.73%) |
Jul 29, 2024 | 58.34 | 58.69 | 54.52 | 57.44 | 958,876 | -0.64(-1.10%) |
Jul 26, 2024 | 58.62 | 60.90 | 57.03 | 58.08 | 666,297 | +0.57(+0.99%) |
Jul 25, 2024 | 55.88 | 60.36 | 55.00 | 57.51 | 1,046,032 | +1.46(+2.60%) |
Jul 24, 2024 | 57.85 | 59.60 | 55.95 | 56.05 | 1,144,239 | -2.83(-4.81%) |
Jul 23, 2024 | 55.80 | 59.14 | 55.09 | 58.88 | 836,005 | +2.66(+4.73%) |
Jul 22, 2024 | 54.46 | 56.23 | 54.08 | 56.22 | 1,285,764 | +2.32(+4.30%) |
Jul 19, 2024 | 53.61 | 54.03 | 52.05 | 53.90 | 811,154 | +0.34(+0.63%) |
Jul 18, 2024 | 56.00 | 56.52 | 52.00 | 53.56 | 1,149,928 | -2.66(-4.73%) |
Jul 17, 2024 | 57.17 | 59.54 | 55.68 | 56.22 | 990,304 | -2.44(-4.16%) |
Jul 16, 2024 | 56.92 | 59.43 | 56.61 | 58.66 | 1,282,128 | +2.51(+4.47%) |
Jul 15, 2024 | 54.12 | 56.38 | 53.54 | 56.15 | 1,150,940 | +2.71(+5.07%) |
Jul 12, 2024 | 52.57 | 54.24 | 51.73 | 53.44 | 680,916 | +0.96(+1.83%) |
Jul 11, 2024 | 53.17 | 54.20 | 51.91 | 52.48 | 920,578 | +1.49(+2.92%) |
Jul 10, 2024 | 51.12 | 52.38 | 49.82 | 50.99 | 812,257 | +0.49(+0.97%) |
Jul 09, 2024 | 49.13 | 50.90 | 48.55 | 50.50 | 715,839 | +1.55(+3.17%) |
Jul 08, 2024 | 49.41 | 50.35 | 48.63 | 48.95 | 554,412 | +0.48(+0.99%) |
Jul 05, 2024 | 47.50 | 48.61 | 46.85 | 48.47 | 363,555 | +0.47(+0.98%) |
Jul 03, 2024 | 47.42 | 49.87 | 47.34 | 48.00 | 385,873 | +0.68(+1.44%) |
Jul 02, 2024 | 48.82 | 48.84 | 46.04 | 47.32 | 923,589 | -1.61(-3.29%) |