Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 45.06 | 45.97 | 44.31 | 44.95 | 51,011 | +0.51(+1.15%) |
Sep 16, 2024 | 44.38 | 44.97 | 44.24 | 44.44 | 44,236 | +0.28(+0.63%) |
Sep 13, 2024 | 43.56 | 44.20 | 43.44 | 44.16 | 45,991 | +1.28(+2.99%) |
Sep 12, 2024 | 43.05 | 43.19 | 42.60 | 42.88 | 32,195 | +0.16(+0.37%) |
Sep 11, 2024 | 42.70 | 42.88 | 41.34 | 42.72 | 44,607 | -0.40(-0.93%) |
Sep 10, 2024 | 43.10 | 43.19 | 42.05 | 43.12 | 53,488 | +0.12(+0.28%) |
Sep 09, 2024 | 42.99 | 43.56 | 42.53 | 43.00 | 52,120 | +0.15(+0.35%) |
Sep 06, 2024 | 44.13 | 44.22 | 42.46 | 42.85 | 45,677 | -1.36(-3.08%) |
Sep 05, 2024 | 44.75 | 44.77 | 43.72 | 44.21 | 45,074 | -0.16(-0.36%) |
Sep 04, 2024 | 45.69 | 45.76 | 44.27 | 44.37 | 54,520 | -1.32(-2.89%) |
Sep 03, 2024 | 45.64 | 46.48 | 45.25 | 45.69 | 85,417 | -0.29(-0.63%) |
Aug 30, 2024 | 46.00 | 46.11 | 45.30 | 45.98 | 43,288 | +0.40(+0.88%) |
Aug 29, 2024 | 46.44 | 46.44 | 45.00 | 45.58 | 51,312 | -0.26(-0.57%) |
Aug 28, 2024 | 45.27 | 46.22 | 44.98 | 45.84 | 119,092 | +0.45(+0.99%) |
Aug 27, 2024 | 45.16 | 45.55 | 44.65 | 45.39 | 44,577 | -0.08(-0.18%) |
Aug 26, 2024 | 46.87 | 46.87 | 45.29 | 45.47 | 61,415 | -0.81(-1.75%) |
Aug 23, 2024 | 43.66 | 46.42 | 43.64 | 46.28 | 67,787 | +3.02(+6.98%) |
Aug 22, 2024 | 43.56 | 43.56 | 42.67 | 43.26 | 39,811 | +0.08(+0.19%) |
Aug 21, 2024 | 43.23 | 43.31 | 42.38 | 43.18 | 39,182 | +0.51(+1.20%) |
Aug 20, 2024 | 43.75 | 43.75 | 42.58 | 42.67 | 56,317 | -1.17(-2.67%) |
Aug 19, 2024 | 43.67 | 43.97 | 43.27 | 43.84 | 35,520 | +0.54(+1.25%) |
Aug 16, 2024 | 42.81 | 44.09 | 42.81 | 43.30 | 89,277 | +0.43(+1.00%) |
Aug 15, 2024 | 42.48 | 43.79 | 42.25 | 42.87 | 55,561 | +1.10(+2.63%) |
Aug 14, 2024 | 42.18 | 42.56 | 41.64 | 41.77 | 41,766 | -0.58(-1.37%) |
Aug 13, 2024 | 41.91 | 42.50 | 41.03 | 42.35 | 84,485 | +0.80(+1.93%) |
Aug 12, 2024 | 41.85 | 42.37 | 41.41 | 41.55 | 41,667 | +0.02(+0.05%) |
Aug 09, 2024 | 42.26 | 42.44 | 41.32 | 41.53 | 49,303 | -0.90(-2.12%) |
Aug 08, 2024 | 42.40 | 42.61 | 41.78 | 42.43 | 34,756 | +0.78(+1.87%) |
Aug 07, 2024 | 42.96 | 43.00 | 41.64 | 41.65 | 49,474 | -0.65(-1.54%) |
Aug 06, 2024 | 42.93 | 43.01 | 41.97 | 42.30 | 41,371 | -0.33(-0.77%) |
Aug 05, 2024 | 41.42 | 43.60 | 40.37 | 42.63 | 74,109 | -1.48(-3.36%) |
Aug 02, 2024 | 43.66 | 44.88 | 40.73 | 44.11 | 85,384 | -2.01(-4.36%) |
Aug 01, 2024 | 48.25 | 48.36 | 45.84 | 46.12 | 69,768 | -2.24(-4.63%) |
Jul 31, 2024 | 49.07 | 49.91 | 48.26 | 48.36 | 63,186 | -0.52(-1.06%) |
Jul 30, 2024 | 49.03 | 49.45 | 48.44 | 48.88 | 59,414 | +0.23(+0.47%) |
Jul 29, 2024 | 50.40 | 50.66 | 48.09 | 48.65 | 60,223 | -1.79(-3.55%) |
Jul 26, 2024 | 50.46 | 51.21 | 49.78 | 50.44 | 76,804 | +0.59(+1.18%) |
Jul 25, 2024 | 48.19 | 50.74 | 48.19 | 49.85 | 66,975 | +1.89(+3.94%) |
Jul 24, 2024 | 48.76 | 49.60 | 47.70 | 47.96 | 75,241 | -1.13(-2.30%) |
Jul 23, 2024 | 48.36 | 50.75 | 48.35 | 49.09 | 127,933 | +0.29(+0.59%) |
Jul 22, 2024 | 47.69 | 49.22 | 46.80 | 48.80 | 78,188 | +0.84(+1.75%) |
Jul 19, 2024 | 47.97 | 48.96 | 46.71 | 47.96 | 93,635 | +0.10(+0.21%) |
Jul 18, 2024 | 48.76 | 49.96 | 47.77 | 47.86 | 110,206 | -1.66(-3.35%) |
Jul 17, 2024 | 47.77 | 50.42 | 47.75 | 49.52 | 152,061 | +0.08(+0.16%) |
Jul 16, 2024 | 46.49 | 49.56 | 45.47 | 49.44 | 166,802 | +5.32(+12.06%) |
Jul 15, 2024 | 43.17 | 44.92 | 43.17 | 44.12 | 99,060 | +1.62(+3.81%) |
Jul 12, 2024 | 43.20 | 43.37 | 42.02 | 42.50 | 61,053 | +0.06(+0.14%) |
Jul 11, 2024 | 41.00 | 42.57 | 39.66 | 42.44 | 84,993 | +2.44(+6.10%) |
Jul 10, 2024 | 39.22 | 40.00 | 38.79 | 40.00 | 38,581 | +0.93(+2.38%) |
Jul 09, 2024 | 38.74 | 39.07 | 38.42 | 39.07 | 60,528 | +0.35(+0.90%) |
Jul 08, 2024 | 38.69 | 39.98 | 38.32 | 38.72 | 38,451 | +0.44(+1.15%) |
Jul 05, 2024 | 39.02 | 39.11 | 38.02 | 38.28 | 49,325 | -0.93(-2.37%) |
Jul 03, 2024 | 40.11 | 40.16 | 39.20 | 39.21 | 30,358 | -0.92(-2.29%) |
Jul 02, 2024 | 39.83 | 40.22 | 39.16 | 40.13 | 37,425 | +0.29(+0.73%) |