Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 46.77 | 47.56 | 46.49 | 47.44 | 176,144 | +1.25(+2.71%) |
Sep 26, 2024 | 46.77 | 46.92 | 45.90 | 46.19 | 118,604 | +0.29(+0.63%) |
Sep 25, 2024 | 47.46 | 47.46 | 45.88 | 45.90 | 194,829 | -1.60(-3.37%) |
Sep 24, 2024 | 48.53 | 48.65 | 47.31 | 47.50 | 212,603 | -1.12(-2.30%) |
Sep 23, 2024 | 49.25 | 49.66 | 48.24 | 48.62 | 170,387 | -0.27(-0.55%) |
Sep 20, 2024 | 50.16 | 50.16 | 48.85 | 48.89 | 447,342 | -0.83(-1.67%) |
Sep 19, 2024 | 49.76 | 50.18 | 48.95 | 49.72 | 159,099 | +1.19(+2.45%) |
Sep 18, 2024 | 48.06 | 50.57 | 47.35 | 48.53 | 248,212 | +0.55(+1.15%) |
Sep 17, 2024 | 47.49 | 48.53 | 47.12 | 47.98 | 309,567 | +1.18(+2.52%) |
Sep 16, 2024 | 45.36 | 47.01 | 44.85 | 46.80 | 269,609 | +1.40(+3.08%) |
Sep 13, 2024 | 43.89 | 45.40 | 43.69 | 45.40 | 249,873 | +2.23(+5.17%) |
Sep 12, 2024 | 42.09 | 43.52 | 41.87 | 43.17 | 160,921 | +1.44(+3.45%) |
Sep 11, 2024 | 41.22 | 42.02 | 40.24 | 41.73 | 208,973 | -0.01(-0.02%) |
Sep 10, 2024 | 41.64 | 41.76 | 40.60 | 41.74 | 93,043 | +0.21(+0.51%) |
Sep 09, 2024 | 41.64 | 42.24 | 41.43 | 41.53 | 166,003 | -0.06(-0.14%) |
Sep 06, 2024 | 42.00 | 42.25 | 40.97 | 41.59 | 158,664 | -0.21(-0.50%) |
Sep 05, 2024 | 42.58 | 42.58 | 41.54 | 41.80 | 92,202 | -0.28(-0.67%) |
Sep 04, 2024 | 42.44 | 42.91 | 41.76 | 42.08 | 107,599 | -0.45(-1.06%) |
Sep 03, 2024 | 42.44 | 43.13 | 41.97 | 42.53 | 150,351 | -0.46(-1.07%) |
Aug 30, 2024 | 43.17 | 43.17 | 42.36 | 42.99 | 112,144 | +0.02(+0.05%) |
Aug 29, 2024 | 42.73 | 43.58 | 41.95 | 42.97 | 131,896 | +0.85(+2.02%) |
Aug 28, 2024 | 41.78 | 42.65 | 41.78 | 42.12 | 92,477 | +0.08(+0.19%) |
Aug 27, 2024 | 42.14 | 42.14 | 41.31 | 42.04 | 142,776 | -0.48(-1.13%) |
Aug 26, 2024 | 43.65 | 43.65 | 42.49 | 42.52 | 122,525 | -0.63(-1.46%) |
Aug 23, 2024 | 41.00 | 44.20 | 40.96 | 43.15 | 213,602 | +2.44(+5.99%) |
Aug 22, 2024 | 40.61 | 41.31 | 40.59 | 40.71 | 62,133 | -0.06(-0.15%) |
Aug 21, 2024 | 40.97 | 40.97 | 40.03 | 40.77 | 95,595 | +0.14(+0.34%) |
Aug 20, 2024 | 41.07 | 41.07 | 40.26 | 40.63 | 110,226 | -0.69(-1.67%) |
Aug 19, 2024 | 40.90 | 41.38 | 40.54 | 41.32 | 109,593 | +0.56(+1.37%) |
Aug 16, 2024 | 40.17 | 41.01 | 39.86 | 40.76 | 146,184 | +0.54(+1.34%) |
Aug 15, 2024 | 40.10 | 40.96 | 38.98 | 40.22 | 192,414 | +1.37(+3.53%) |
Aug 14, 2024 | 39.64 | 39.75 | 38.43 | 38.85 | 85,370 | -0.54(-1.37%) |
Aug 13, 2024 | 39.05 | 39.51 | 38.49 | 39.39 | 137,993 | +0.96(+2.50%) |
Aug 12, 2024 | 39.13 | 39.84 | 38.07 | 38.43 | 111,413 | -0.41(-1.06%) |
Aug 09, 2024 | 39.41 | 39.41 | 38.47 | 38.84 | 122,530 | -0.72(-1.82%) |
Aug 08, 2024 | 39.80 | 39.80 | 39.03 | 39.56 | 115,489 | +0.45(+1.15%) |
Aug 07, 2024 | 40.90 | 40.90 | 38.81 | 39.11 | 196,603 | -0.76(-1.91%) |
Aug 06, 2024 | 39.64 | 40.81 | 39.02 | 39.87 | 253,823 | +0.03(+0.08%) |
Aug 05, 2024 | 39.13 | 40.95 | 38.00 | 39.84 | 295,789 | -1.27(-3.09%) |
Aug 02, 2024 | 41.09 | 41.68 | 40.19 | 41.11 | 226,776 | -1.96(-4.55%) |
Aug 01, 2024 | 45.14 | 45.20 | 42.20 | 43.07 | 259,225 | -2.07(-4.59%) |
Jul 31, 2024 | 44.53 | 46.65 | 44.33 | 45.14 | 290,896 | +0.48(+1.07%) |
Jul 30, 2024 | 44.57 | 45.04 | 43.84 | 44.66 | 214,798 | +0.58(+1.32%) |
Jul 29, 2024 | 45.99 | 46.15 | 43.72 | 44.08 | 290,867 | -1.58(-3.46%) |
Jul 26, 2024 | 45.24 | 46.13 | 44.95 | 45.66 | 300,791 | +1.16(+2.61%) |
Jul 25, 2024 | 44.49 | 45.49 | 42.87 | 44.50 | 370,126 | +1.63(+3.80%) |
Jul 24, 2024 | 43.44 | 44.66 | 42.76 | 42.87 | 350,488 | -0.58(-1.33%) |
Jul 23, 2024 | 42.36 | 44.49 | 42.30 | 43.45 | 290,723 | +0.62(+1.45%) |
Jul 22, 2024 | 42.16 | 43.33 | 41.35 | 42.83 | 237,137 | +0.59(+1.40%) |
Jul 19, 2024 | 41.70 | 42.95 | 41.70 | 42.24 | 226,153 | +0.57(+1.37%) |
Jul 18, 2024 | 42.37 | 43.40 | 40.99 | 41.67 | 318,097 | -1.13(-2.64%) |
Jul 17, 2024 | 40.90 | 43.22 | 40.90 | 42.80 | 326,217 | +1.20(+2.88%) |
Jul 16, 2024 | 39.53 | 41.69 | 39.40 | 41.60 | 241,184 | +2.56(+6.56%) |
Jul 15, 2024 | 37.92 | 39.64 | 37.69 | 39.04 | 218,989 | +1.79(+4.81%) |
Jul 12, 2024 | 37.17 | 37.76 | 36.34 | 37.25 | 231,785 | +0.57(+1.55%) |
Jul 11, 2024 | 35.48 | 36.85 | 35.01 | 36.68 | 282,539 | +2.18(+6.32%) |
Jul 10, 2024 | 34.06 | 34.63 | 33.25 | 34.50 | 227,305 | +0.69(+2.04%) |
Jul 09, 2024 | 33.51 | 33.95 | 33.05 | 33.81 | 244,453 | +0.20(+0.60%) |
Jul 08, 2024 | 33.76 | 34.11 | 33.44 | 33.61 | 159,707 | +0.16(+0.48%) |
Jul 05, 2024 | 33.54 | 33.88 | 33.27 | 33.45 | 111,597 | -0.13(-0.39%) |
Jul 03, 2024 | 34.66 | 34.66 | 33.58 | 33.58 | 110,541 | -1.20(-3.45%) |
Jul 02, 2024 | 34.20 | 34.85 | 33.95 | 34.78 | 95,068 | +0.61(+1.79%) |