Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 34.62 | 35.00 | 33.64 | 34.27 | 15,494 | -0.06(-0.17%) |
Sep 26, 2024 | 32.46 | 34.33 | 32.46 | 34.33 | 24,229 | +1.53(+4.66%) |
Sep 25, 2024 | 33.81 | 33.96 | 32.60 | 32.80 | 33,578 | -0.82(-2.44%) |
Sep 24, 2024 | 34.00 | 34.14 | 32.30 | 33.62 | 41,571 | +0.48(+1.45%) |
Sep 23, 2024 | 35.41 | 36.46 | 33.14 | 33.14 | 55,395 | -2.34(-6.60%) |
Sep 20, 2024 | 37.91 | 38.70 | 35.17 | 35.48 | 38,199 | -2.42(-6.39%) |
Sep 19, 2024 | 39.50 | 41.28 | 37.44 | 37.90 | 20,973 | -0.68(-1.76%) |
Sep 18, 2024 | 36.93 | 39.17 | 36.66 | 38.58 | 26,188 | +1.16(+3.10%) |
Sep 17, 2024 | 36.68 | 38.70 | 36.60 | 37.42 | 33,104 | +0.88(+2.41%) |
Sep 16, 2024 | 35.60 | 36.93 | 35.30 | 36.54 | 64,812 | -0.39(-1.06%) |
Sep 13, 2024 | 41.45 | 41.66 | 36.32 | 36.93 | 66,401 | -4.51(-10.88%) |
Sep 12, 2024 | 38.66 | 42.38 | 38.10 | 41.44 | 41,659 | -1.62(-3.76%) |
Sep 11, 2024 | 42.29 | 44.40 | 42.20 | 43.06 | 34,517 | +0.56(+1.32%) |
Sep 10, 2024 | 44.11 | 44.11 | 38.07 | 42.50 | 66,361 | -2.03(-4.56%) |
Sep 09, 2024 | 52.68 | 53.50 | 44.07 | 44.53 | 73,108 | -7.94(-15.13%) |
Sep 06, 2024 | 50.91 | 52.47 | 50.49 | 52.47 | 48,386 | +0.89(+1.73%) |
Sep 05, 2024 | 50.50 | 51.68 | 50.01 | 51.58 | 63,896 | +0.15(+0.29%) |
Sep 04, 2024 | 53.15 | 53.59 | 50.96 | 51.43 | 25,291 | -1.41(-2.67%) |
Sep 03, 2024 | 53.00 | 53.55 | 52.54 | 52.84 | 14,052 | -0.86(-1.60%) |
Aug 30, 2024 | 54.59 | 54.59 | 53.18 | 53.70 | 10,256 | -0.20(-0.37%) |
Aug 29, 2024 | 54.60 | 54.60 | 51.84 | 53.90 | 13,436 | -1.24(-2.25%) |
Aug 28, 2024 | 54.50 | 55.14 | 52.96 | 55.14 | 23,031 | +0.64(+1.17%) |
Aug 27, 2024 | 53.50 | 54.71 | 52.27 | 54.50 | 35,801 | +1.20(+2.25%) |
Aug 26, 2024 | 52.15 | 53.47 | 51.70 | 53.30 | 43,915 | +1.00(+1.91%) |
Aug 23, 2024 | 52.80 | 53.14 | 51.90 | 52.30 | 11,671 | -0.49(-0.93%) |
Aug 22, 2024 | 54.42 | 54.42 | 51.63 | 52.79 | 16,176 | +0.40(+0.76%) |
Aug 21, 2024 | 50.96 | 52.39 | 50.57 | 52.39 | 13,376 | +2.04(+4.05%) |
Aug 20, 2024 | 50.70 | 51.06 | 49.83 | 50.35 | 12,896 | +0.38(+0.76%) |
Aug 19, 2024 | 48.59 | 49.99 | 48.20 | 49.97 | 10,638 | +0.99(+2.02%) |
Aug 16, 2024 | 47.34 | 48.98 | 46.10 | 48.98 | 38,378 | +1.22(+2.55%) |
Aug 15, 2024 | 47.10 | 48.29 | 46.61 | 47.76 | 10,458 | +0.71(+1.51%) |
Aug 14, 2024 | 47.78 | 48.06 | 46.47 | 47.05 | 5,959 | -1.16(-2.41%) |
Aug 13, 2024 | 46.49 | 48.40 | 45.96 | 48.21 | 15,342 | +2.24(+4.87%) |
Aug 12, 2024 | 45.42 | 47.00 | 44.54 | 45.97 | 19,283 | +0.45(+0.99%) |
Aug 09, 2024 | 47.88 | 47.88 | 45.52 | 45.52 | 12,920 | -1.38(-2.94%) |
Aug 08, 2024 | 46.10 | 48.11 | 46.10 | 46.90 | 32,430 | +0.86(+1.87%) |
Aug 07, 2024 | 49.94 | 50.00 | 45.90 | 46.04 | 93,188 | -3.51(-7.08%) |
Aug 06, 2024 | 50.72 | 52.00 | 48.48 | 49.55 | 48,754 | -1.11(-2.19%) |
Aug 05, 2024 | 50.43 | 50.66 | 46.17 | 50.66 | 52,436 | -0.61(-1.19%) |
Aug 02, 2024 | 53.97 | 53.97 | 49.02 | 51.27 | 68,571 | -3.48(-6.36%) |
Aug 01, 2024 | 55.28 | 55.28 | 53.34 | 54.75 | 28,040 | -0.87(-1.56%) |
Jul 31, 2024 | 54.00 | 55.62 | 54.00 | 55.62 | 10,984 | +1.36(+2.51%) |
Jul 30, 2024 | 53.98 | 54.50 | 53.15 | 54.26 | 25,687 | +0.28(+0.52%) |
Jul 29, 2024 | 54.74 | 54.74 | 52.01 | 53.98 | 10,517 | +0.57(+1.07%) |
Jul 26, 2024 | 54.50 | 54.71 | 53.01 | 53.41 | 18,011 | -0.66(-1.22%) |
Jul 25, 2024 | 52.58 | 54.25 | 51.82 | 54.07 | 9,810 | +0.37(+0.69%) |
Jul 24, 2024 | 52.35 | 54.00 | 51.88 | 53.70 | 28,302 | +1.35(+2.58%) |
Jul 23, 2024 | 53.10 | 53.99 | 51.00 | 52.35 | 57,712 | -1.69(-3.13%) |
Jul 22, 2024 | 51.69 | 54.18 | 51.31 | 54.04 | 50,357 | +3.19(+6.27%) |
Jul 19, 2024 | 50.49 | 50.85 | 49.36 | 50.85 | 25,765 | +0.36(+0.71%) |
Jul 18, 2024 | 51.44 | 52.25 | 49.80 | 50.49 | 22,243 | -0.51(-1.00%) |
Jul 17, 2024 | 51.80 | 52.14 | 49.04 | 51.00 | 44,382 | -0.97(-1.87%) |
Jul 16, 2024 | 52.00 | 52.49 | 50.01 | 51.97 | 15,157 | -0.03(-0.06%) |
Jul 15, 2024 | 46.01 | 52.80 | 46.01 | 52.00 | 80,448 | +6.22(+13.59%) |
Jul 12, 2024 | 43.90 | 45.99 | 43.52 | 45.78 | 33,134 | +2.63(+6.10%) |
Jul 11, 2024 | 43.26 | 44.39 | 42.45 | 43.15 | 24,199 | -0.11(-0.25%) |
Jul 10, 2024 | 41.55 | 44.57 | 41.54 | 43.26 | 18,417 | -1.14(-2.57%) |
Jul 09, 2024 | 44.11 | 44.45 | 43.01 | 44.40 | 37,007 | +0.72(+1.65%) |
Jul 08, 2024 | 45.20 | 45.20 | 42.16 | 43.68 | 35,385 | -0.91(-2.04%) |
Jul 05, 2024 | 45.71 | 46.65 | 43.01 | 44.59 | 13,872 | -1.97(-4.23%) |
Jul 03, 2024 | 45.22 | 47.20 | 45.22 | 46.56 | 7,710 | +1.05(+2.31%) |
Jul 02, 2024 | 45.00 | 48.43 | 44.99 | 45.51 | 40,259 | +1.51(+3.43%) |