Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 41.74 | 43.23 | 41.71 | 43.09 | 20,517 | +1.52(+3.66%) |
Sep 16, 2024 | 42.00 | 42.00 | 40.36 | 41.57 | 26,881 | -1.01(-2.37%) |
Sep 13, 2024 | 41.38 | 42.58 | 40.72 | 42.58 | 20,853 | +1.08(+2.60%) |
Sep 12, 2024 | 41.12 | 41.50 | 40.31 | 41.50 | 16,496 | +0.28(+0.68%) |
Sep 11, 2024 | 41.00 | 41.22 | 39.31 | 41.22 | 19,066 | +0.22(+0.54%) |
Sep 10, 2024 | 40.98 | 41.00 | 39.95 | 41.00 | 17,432 | -0.17(-0.41%) |
Sep 09, 2024 | 39.16 | 41.17 | 38.60 | 41.17 | 28,863 | +3.67(+9.79%) |
Sep 06, 2024 | 39.56 | 39.79 | 37.50 | 37.50 | 50,272 | -1.97(-4.99%) |
Sep 05, 2024 | 39.85 | 40.37 | 39.40 | 39.47 | 48,281 | -1.93(-4.66%) |
Sep 04, 2024 | 40.38 | 41.40 | 39.60 | 41.40 | 36,145 | +0.60(+1.47%) |
Sep 03, 2024 | 42.39 | 42.39 | 40.59 | 40.80 | 34,352 | -0.65(-1.57%) |
Aug 30, 2024 | 42.80 | 42.80 | 41.00 | 41.45 | 71,482 | -0.14(-0.34%) |
Aug 29, 2024 | 42.69 | 43.32 | 41.59 | 41.59 | 60,037 | -1.58(-3.66%) |
Aug 28, 2024 | 43.62 | 43.67 | 41.71 | 43.17 | 100,219 | -0.74(-1.69%) |
Aug 27, 2024 | 44.34 | 44.56 | 43.56 | 43.91 | 60,130 | -0.97(-2.17%) |
Aug 26, 2024 | 44.59 | 44.88 | 44.05 | 44.88 | 40,838 | +0.54(+1.22%) |
Aug 23, 2024 | 43.52 | 44.34 | 42.99 | 44.34 | 22,123 | +2.22(+5.26%) |
Aug 22, 2024 | 43.03 | 43.03 | 42.13 | 42.13 | 23,632 | -1.61(-3.68%) |
Aug 21, 2024 | 43.02 | 43.74 | 42.07 | 43.74 | 20,858 | +1.39(+3.28%) |
Aug 20, 2024 | 44.80 | 44.80 | 41.76 | 42.35 | 22,273 | -1.35(-3.09%) |
Aug 19, 2024 | 42.41 | 43.70 | 41.31 | 43.70 | 38,588 | +1.32(+3.12%) |
Aug 16, 2024 | 42.58 | 42.58 | 41.40 | 42.38 | 27,888 | +0.57(+1.36%) |
Aug 15, 2024 | 42.74 | 42.74 | 40.73 | 41.81 | 25,770 | -0.05(-0.12%) |
Aug 14, 2024 | 43.73 | 43.73 | 41.53 | 41.86 | 25,730 | -1.87(-4.28%) |
Aug 13, 2024 | 43.31 | 43.73 | 41.69 | 43.73 | 25,075 | +2.26(+5.44%) |
Aug 12, 2024 | 41.47 | 43.07 | 41.38 | 41.47 | 46,945 | -1.18(-2.76%) |
Aug 09, 2024 | 41.39 | 43.09 | 41.39 | 42.65 | 20,385 | +0.80(+1.91%) |
Aug 08, 2024 | 39.31 | 42.23 | 39.31 | 41.85 | 24,614 | +3.02(+7.77%) |
Aug 07, 2024 | 41.21 | 41.21 | 38.72 | 38.83 | 25,879 | -1.55(-3.84%) |
Aug 06, 2024 | 39.09 | 40.50 | 38.78 | 40.38 | 27,242 | +2.30(+6.05%) |
Aug 05, 2024 | 42.35 | 42.35 | 36.15 | 38.08 | 68,130 | -6.40(-14.39%) |
Aug 02, 2024 | 46.35 | 46.35 | 43.95 | 44.48 | 32,985 | -0.36(-0.80%) |
Aug 01, 2024 | 46.19 | 46.19 | 44.07 | 44.84 | 31,560 | -1.34(-2.90%) |
Jul 31, 2024 | 46.80 | 46.91 | 45.65 | 46.18 | 42,799 | -0.13(-0.29%) |
Jul 30, 2024 | 46.69 | 47.22 | 44.83 | 46.31 | 27,728 | -0.88(-1.86%) |
Jul 29, 2024 | 48.35 | 48.35 | 46.83 | 47.19 | 73,858 | +0.38(+0.81%) |
Jul 26, 2024 | 46.21 | 47.08 | 46.21 | 46.81 | 22,239 | +1.61(+3.56%) |
Jul 25, 2024 | 45.15 | 46.25 | 44.46 | 45.20 | 30,187 | -1.15(-2.48%) |
Jul 24, 2024 | 46.34 | 46.34 | 45.46 | 46.34 | 11,603 | +0.11(+0.24%) |
Jul 23, 2024 | 46.07 | 46.26 | 45.15 | 46.23 | 12,311 | -0.69(-1.48%) |
Jul 22, 2024 | 47.09 | 47.09 | 45.82 | 46.93 | 24,186 | +1.05(+2.30%) |
Jul 19, 2024 | 43.25 | 46.58 | 43.25 | 45.87 | 24,577 | +1.47(+3.31%) |
Jul 18, 2024 | 45.16 | 45.16 | 43.67 | 44.40 | 19,289 | -0.17(-0.37%) |
Jul 17, 2024 | 44.72 | 45.51 | 43.98 | 44.57 | 28,931 | -0.20(-0.45%) |
Jul 16, 2024 | 43.62 | 45.07 | 43.25 | 44.77 | 24,673 | +0.91(+2.07%) |
Jul 15, 2024 | 42.30 | 43.87 | 42.26 | 43.87 | 30,565 | +3.80(+9.49%) |
Jul 12, 2024 | 39.79 | 40.57 | 39.78 | 40.06 | 11,750 | +0.41(+1.03%) |
Jul 11, 2024 | 39.79 | 40.79 | 39.65 | 39.66 | 11,700 | -1.02(-2.50%) |
Jul 10, 2024 | 39.96 | 40.67 | 39.79 | 40.67 | 11,066 | +1.27(+3.22%) |
Jul 09, 2024 | 38.92 | 40.00 | 38.92 | 39.41 | 20,310 | +0.63(+1.62%) |
Jul 08, 2024 | 39.44 | 39.90 | 38.39 | 38.78 | 33,671 | -0.67(-1.69%) |
Jul 05, 2024 | 41.30 | 41.33 | 38.07 | 39.44 | 59,123 | -2.14(-5.14%) |
Jul 03, 2024 | 42.09 | 42.09 | 41.21 | 41.58 | 24,886 | -0.95(-2.24%) |
Jul 02, 2024 | 43.48 | 43.48 | 42.33 | 42.53 | 21,247 | -0.25(-0.58%) |