Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 43.92 | 44.11 | 43.21 | 43.91 | 358,590 | +0.19(+0.43%) |
Sep 26, 2024 | 44.14 | 44.23 | 43.37 | 43.72 | 298,357 | +0.90(+2.10%) |
Sep 25, 2024 | 43.01 | 43.11 | 42.53 | 42.82 | 143,509 | -0.37(-0.86%) |
Sep 24, 2024 | 42.69 | 43.29 | 42.40 | 43.19 | 275,811 | +1.01(+2.39%) |
Sep 23, 2024 | 42.60 | 42.96 | 41.89 | 42.18 | 233,783 | -0.13(-0.31%) |
Sep 20, 2024 | 41.17 | 42.59 | 41.10 | 42.31 | 410,286 | +0.69(+1.66%) |
Sep 19, 2024 | 41.08 | 41.80 | 40.74 | 41.62 | 332,674 | +1.07(+2.64%) |
Sep 18, 2024 | 41.47 | 41.48 | 40.47 | 40.55 | 225,724 | -0.92(-2.22%) |
Sep 17, 2024 | 41.48 | 42.02 | 41.19 | 41.47 | 270,358 | -0.15(-0.36%) |
Sep 16, 2024 | 42.44 | 42.44 | 41.31 | 41.62 | 271,805 | -1.23(-2.87%) |
Sep 13, 2024 | 41.97 | 42.89 | 41.97 | 42.85 | 218,928 | +0.88(+2.10%) |
Sep 12, 2024 | 42.43 | 42.45 | 41.55 | 41.97 | 207,603 | -0.42(-0.99%) |
Sep 11, 2024 | 40.95 | 42.46 | 40.78 | 42.39 | 346,821 | +1.57(+3.85%) |
Sep 10, 2024 | 41.00 | 41.00 | 40.08 | 40.82 | 299,163 | +0.17(+0.42%) |
Sep 09, 2024 | 40.83 | 41.19 | 40.53 | 40.65 | 235,037 | +0.09(+0.22%) |
Sep 06, 2024 | 43.13 | 43.13 | 40.27 | 40.56 | 442,253 | -0.76(-1.84%) |
Sep 05, 2024 | 40.83 | 42.00 | 40.83 | 41.32 | 462,203 | +0.28(+0.68%) |
Sep 04, 2024 | 40.81 | 41.56 | 40.57 | 41.04 | 1,056,858 | -0.30(-0.73%) |
Sep 03, 2024 | 43.69 | 43.83 | 41.31 | 41.34 | 460,929 | -2.85(-6.45%) |
Aug 30, 2024 | 44.05 | 44.58 | 43.80 | 44.19 | 561,112 | +0.58(+1.33%) |
Aug 29, 2024 | 43.02 | 44.29 | 43.02 | 43.61 | 462,671 | +0.72(+1.68%) |
Aug 28, 2024 | 43.05 | 43.86 | 42.55 | 42.89 | 767,519 | +0.11(+0.26%) |
Aug 27, 2024 | 41.79 | 43.05 | 41.55 | 42.78 | 422,068 | +0.99(+2.37%) |
Aug 26, 2024 | 41.50 | 41.89 | 41.26 | 41.79 | 341,643 | +0.36(+0.87%) |
Aug 23, 2024 | 40.91 | 41.57 | 40.91 | 41.43 | 428,230 | +1.08(+2.68%) |
Aug 22, 2024 | 40.80 | 41.67 | 40.31 | 40.35 | 383,484 | -0.61(-1.49%) |
Aug 21, 2024 | 40.75 | 41.10 | 40.45 | 40.96 | 432,004 | -0.10(-0.24%) |
Aug 20, 2024 | 40.18 | 41.18 | 39.88 | 41.06 | 445,813 | +0.70(+1.73%) |
Aug 19, 2024 | 39.80 | 40.43 | 39.70 | 40.36 | 234,016 | +0.35(+0.87%) |
Aug 16, 2024 | 39.83 | 40.38 | 39.64 | 40.01 | 209,853 | -0.18(-0.45%) |
Aug 15, 2024 | 39.69 | 40.65 | 39.68 | 40.19 | 252,972 | +1.21(+3.10%) |
Aug 14, 2024 | 38.80 | 39.25 | 38.32 | 38.98 | 186,336 | +0.27(+0.70%) |
Aug 13, 2024 | 38.51 | 38.98 | 38.28 | 38.71 | 219,796 | +0.64(+1.68%) |
Aug 12, 2024 | 37.64 | 38.26 | 37.25 | 38.07 | 257,646 | +0.17(+0.45%) |
Aug 09, 2024 | 38.18 | 38.52 | 36.76 | 37.90 | 127,861 | -0.29(-0.76%) |
Aug 08, 2024 | 37.68 | 38.47 | 37.23 | 38.19 | 223,142 | +1.18(+3.19%) |
Aug 07, 2024 | 37.99 | 38.46 | 36.83 | 37.01 | 547,706 | -0.18(-0.48%) |
Aug 06, 2024 | 36.47 | 37.60 | 36.46 | 37.19 | 466,750 | +0.94(+2.59%) |
Aug 05, 2024 | 35.31 | 36.69 | 35.16 | 36.25 | 664,443 | -1.23(-3.28%) |
Aug 02, 2024 | 38.39 | 38.39 | 37.43 | 37.48 | 394,561 | -1.71(-4.36%) |
Aug 01, 2024 | 40.26 | 40.76 | 38.97 | 39.19 | 470,286 | -1.61(-3.95%) |
Jul 31, 2024 | 41.31 | 41.32 | 40.40 | 40.80 | 682,307 | +0.15(+0.37%) |
Jul 30, 2024 | 41.99 | 42.22 | 40.55 | 40.65 | 391,139 | -1.22(-2.91%) |
Jul 29, 2024 | 42.55 | 42.84 | 41.85 | 41.87 | 683,679 | -1.01(-2.36%) |
Jul 26, 2024 | 41.75 | 43.22 | 41.75 | 42.88 | 545,560 | +1.16(+2.78%) |
Jul 25, 2024 | 42.97 | 43.11 | 41.72 | 41.72 | 663,406 | -1.31(-3.04%) |
Jul 24, 2024 | 39.26 | 44.18 | 37.89 | 43.03 | 2,193,542 | +1.75(+4.23%) |
Jul 23, 2024 | 40.87 | 41.53 | 40.84 | 41.28 | 433,765 | +0.01(+0.04%) |
Jul 22, 2024 | 40.61 | 41.34 | 40.15 | 41.27 | 483,952 | +0.67(+1.65%) |
Jul 19, 2024 | 40.50 | 40.81 | 40.03 | 40.60 | 453,981 | -0.08(-0.20%) |
Jul 18, 2024 | 40.97 | 41.05 | 39.87 | 40.68 | 720,020 | -0.26(-0.64%) |
Jul 17, 2024 | 40.63 | 41.95 | 40.06 | 40.94 | 1,100,534 | -0.81(-1.94%) |
Jul 16, 2024 | 41.92 | 42.12 | 41.55 | 41.75 | 471,692 | -0.23(-0.55%) |
Jul 15, 2024 | 41.83 | 42.49 | 41.61 | 41.98 | 371,894 | +0.26(+0.64%) |
Jul 12, 2024 | 40.80 | 42.10 | 40.70 | 41.72 | 393,218 | +0.99(+2.42%) |
Jul 11, 2024 | 40.92 | 41.11 | 40.09 | 40.73 | 581,853 | -0.08(-0.20%) |
Jul 10, 2024 | 40.68 | 41.23 | 40.52 | 40.81 | 309,815 | +0.19(+0.47%) |
Jul 09, 2024 | 41.28 | 41.51 | 40.57 | 40.62 | 392,156 | -0.40(-0.98%) |
Jul 08, 2024 | 40.50 | 41.66 | 40.44 | 41.02 | 417,622 | +0.78(+1.93%) |
Jul 05, 2024 | 39.80 | 40.44 | 39.39 | 40.24 | 397,907 | +0.77(+1.96%) |
Jul 03, 2024 | 39.37 | 39.67 | 39.03 | 39.47 | 217,512 | +0.12(+0.30%) |
Jul 02, 2024 | 39.59 | 39.98 | 39.35 | 39.35 | 216,579 | -0.32(-0.81%) |