Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 42.87 | 43.14 | 42.07 | 42.28 | 1,035,387 | -0.48(-1.12%) |
Sep 20, 2024 | 43.57 | 43.57 | 42.73 | 42.76 | 2,088,658 | -1.21(-2.75%) |
Sep 19, 2024 | 43.55 | 44.19 | 42.98 | 43.97 | 1,547,233 | +1.36(+3.19%) |
Sep 18, 2024 | 42.29 | 43.77 | 41.63 | 42.61 | 1,476,564 | +0.49(+1.16%) |
Sep 17, 2024 | 42.00 | 42.70 | 41.75 | 42.12 | 1,124,775 | +0.08(+0.19%) |
Sep 16, 2024 | 41.65 | 42.27 | 41.29 | 42.04 | 1,112,146 | +0.47(+1.13%) |
Sep 13, 2024 | 40.36 | 41.58 | 40.36 | 41.57 | 1,596,453 | +1.62(+4.06%) |
Sep 12, 2024 | 39.75 | 40.10 | 39.26 | 39.95 | 878,257 | +0.29(+0.73%) |
Sep 11, 2024 | 39.70 | 39.79 | 38.58 | 39.66 | 977,847 | -0.51(-1.27%) |
Sep 10, 2024 | 40.11 | 40.19 | 38.80 | 40.17 | 1,229,432 | +0.12(+0.30%) |
Sep 09, 2024 | 39.98 | 40.32 | 39.64 | 40.05 | 1,138,370 | +0.13(+0.33%) |
Sep 06, 2024 | 41.08 | 41.39 | 39.83 | 39.92 | 1,095,860 | -1.06(-2.59%) |
Sep 05, 2024 | 42.18 | 42.23 | 40.91 | 40.98 | 881,972 | -0.78(-1.87%) |
Sep 04, 2024 | 42.44 | 42.85 | 41.53 | 41.76 | 891,345 | -0.85(-1.99%) |
Sep 03, 2024 | 42.92 | 43.50 | 42.44 | 42.61 | 863,956 | -0.74(-1.71%) |
Aug 30, 2024 | 43.54 | 43.65 | 42.78 | 43.35 | 552,216 | +0.10(+0.23%) |
Aug 29, 2024 | 43.61 | 43.72 | 42.97 | 43.25 | 817,504 | -0.05(-0.12%) |
Aug 28, 2024 | 42.43 | 43.37 | 42.43 | 43.30 | 771,666 | +0.57(+1.33%) |
Aug 27, 2024 | 42.68 | 42.88 | 42.19 | 42.73 | 1,278,651 | -0.25(-0.58%) |
Aug 26, 2024 | 44.08 | 44.16 | 42.94 | 42.98 | 1,062,779 | -0.53(-1.22%) |
Aug 23, 2024 | 42.00 | 44.23 | 41.97 | 43.51 | 1,181,243 | +1.91(+4.59%) |
Aug 22, 2024 | 41.59 | 42.25 | 41.50 | 41.60 | 591,979 | -0.15(-0.36%) |
Aug 21, 2024 | 41.46 | 41.77 | 40.86 | 41.75 | 600,224 | +0.62(+1.51%) |
Aug 20, 2024 | 42.02 | 42.02 | 41.06 | 41.13 | 810,211 | -0.96(-2.28%) |
Aug 19, 2024 | 42.02 | 42.19 | 41.65 | 42.09 | 1,077,016 | +0.11(+0.25%) |
Aug 16, 2024 | 41.14 | 42.21 | 41.14 | 41.98 | 1,190,954 | +0.66(+1.61%) |
Aug 15, 2024 | 40.82 | 41.58 | 40.72 | 41.32 | 1,419,380 | +1.01(+2.51%) |
Aug 14, 2024 | 40.79 | 40.87 | 40.17 | 40.31 | 831,212 | -0.32(-0.79%) |
Aug 13, 2024 | 40.39 | 40.78 | 39.75 | 40.63 | 779,158 | +0.66(+1.65%) |
Aug 12, 2024 | 41.38 | 41.66 | 39.88 | 39.97 | 1,812,323 | -0.91(-2.23%) |
Aug 09, 2024 | 41.20 | 41.28 | 40.68 | 40.88 | 1,431,942 | -0.45(-1.09%) |
Aug 08, 2024 | 41.42 | 41.64 | 40.87 | 41.33 | 848,742 | +0.66(+1.62%) |
Aug 07, 2024 | 41.90 | 42.00 | 40.50 | 40.67 | 1,075,405 | -0.31(-0.76%) |
Aug 06, 2024 | 41.32 | 41.99 | 40.85 | 40.98 | 1,552,632 | -0.22(-0.53%) |
Aug 05, 2024 | 40.65 | 42.23 | 40.20 | 41.20 | 1,599,324 | -1.94(-4.50%) |
Aug 02, 2024 | 43.20 | 43.48 | 42.19 | 43.14 | 961,283 | -1.65(-3.68%) |
Aug 01, 2024 | 46.77 | 47.16 | 44.56 | 44.79 | 1,149,673 | -2.10(-4.48%) |
Jul 31, 2024 | 47.00 | 47.65 | 46.62 | 46.89 | 1,360,412 | -0.19(-0.40%) |
Jul 30, 2024 | 46.36 | 47.14 | 46.10 | 47.08 | 966,717 | +0.96(+2.08%) |
Jul 29, 2024 | 47.06 | 47.16 | 46.03 | 46.12 | 828,630 | -0.64(-1.37%) |
Jul 26, 2024 | 46.35 | 46.90 | 46.33 | 46.76 | 993,070 | +0.71(+1.54%) |
Jul 25, 2024 | 45.09 | 46.80 | 45.09 | 46.05 | 1,924,654 | +0.67(+1.48%) |
Jul 24, 2024 | 46.19 | 46.76 | 45.34 | 45.38 | 1,779,351 | -1.01(-2.18%) |
Jul 23, 2024 | 44.92 | 46.59 | 44.21 | 46.39 | 1,860,139 | +0.78(+1.71%) |
Jul 22, 2024 | 44.96 | 45.96 | 44.41 | 45.61 | 1,426,402 | +0.28(+0.62%) |
Jul 19, 2024 | 44.59 | 45.53 | 44.50 | 45.33 | 1,956,337 | +0.28(+0.62%) |
Jul 18, 2024 | 46.00 | 47.05 | 44.58 | 45.05 | 3,238,923 | -1.87(-3.99%) |
Jul 17, 2024 | 45.60 | 47.14 | 45.60 | 46.92 | 2,126,966 | +0.40(+0.86%) |
Jul 16, 2024 | 44.51 | 46.62 | 44.51 | 46.52 | 1,971,389 | +2.12(+4.77%) |
Jul 15, 2024 | 43.65 | 44.54 | 43.30 | 44.40 | 1,549,413 | +1.56(+3.64%) |
Jul 12, 2024 | 43.35 | 43.45 | 42.80 | 42.84 | 1,583,194 | -0.52(-1.20%) |
Jul 11, 2024 | 42.09 | 43.43 | 41.99 | 43.36 | 1,948,755 | +1.99(+4.81%) |
Jul 10, 2024 | 40.86 | 41.50 | 40.62 | 41.37 | 975,080 | +0.67(+1.66%) |
Jul 09, 2024 | 39.70 | 40.71 | 39.40 | 40.69 | 935,710 | +0.99(+2.50%) |
Jul 08, 2024 | 39.87 | 40.14 | 39.62 | 39.70 | 1,306,111 | +0.23(+0.58%) |
Jul 05, 2024 | 40.20 | 40.20 | 39.22 | 39.48 | 1,549,142 | -0.81(-2.02%) |
Jul 03, 2024 | 41.00 | 41.07 | 40.26 | 40.29 | 1,023,920 | -0.58(-1.43%) |
Jul 02, 2024 | 40.45 | 41.03 | 40.43 | 40.87 | 1,599,817 | +0.46(+1.13%) |