Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 48.28 | 48.98 | 47.92 | 48.02 | 202,884 | +0.14(+0.29%) |
Sep 26, 2024 | 47.00 | 47.94 | 46.93 | 47.88 | 207,699 | +1.16(+2.48%) |
Sep 25, 2024 | 47.43 | 47.77 | 46.58 | 46.72 | 267,517 | -0.67(-1.41%) |
Sep 24, 2024 | 48.69 | 48.95 | 47.21 | 47.39 | 256,431 | -1.22(-2.51%) |
Sep 23, 2024 | 49.20 | 49.61 | 48.46 | 48.61 | 221,343 | -0.57(-1.16%) |
Sep 20, 2024 | 50.46 | 50.62 | 48.94 | 49.18 | 990,135 | -0.91(-1.82%) |
Sep 19, 2024 | 50.61 | 50.61 | 49.24 | 50.09 | 342,761 | +0.31(+0.62%) |
Sep 18, 2024 | 48.59 | 50.23 | 48.30 | 49.78 | 599,059 | +1.14(+2.34%) |
Sep 17, 2024 | 49.28 | 49.28 | 48.00 | 48.64 | 290,269 | +0.26(+0.54%) |
Sep 16, 2024 | 48.54 | 48.79 | 47.60 | 48.38 | 401,970 | +0.29(+0.60%) |
Sep 13, 2024 | 47.23 | 48.34 | 47.03 | 48.09 | 645,141 | +1.57(+3.37%) |
Sep 12, 2024 | 45.19 | 46.75 | 44.75 | 46.52 | 652,921 | +1.45(+3.22%) |
Sep 11, 2024 | 44.17 | 45.16 | 43.66 | 45.07 | 313,602 | +0.71(+1.60%) |
Sep 10, 2024 | 44.72 | 44.99 | 43.60 | 44.36 | 277,547 | -0.18(-0.40%) |
Sep 09, 2024 | 45.09 | 45.76 | 44.53 | 44.54 | 258,549 | -0.84(-1.85%) |
Sep 06, 2024 | 45.45 | 46.03 | 45.16 | 45.38 | 239,076 | -0.04(-0.09%) |
Sep 05, 2024 | 46.98 | 47.24 | 45.21 | 45.42 | 362,539 | -1.48(-3.16%) |
Sep 04, 2024 | 46.73 | 47.09 | 46.34 | 46.90 | 219,183 | -0.08(-0.17%) |
Sep 03, 2024 | 48.32 | 48.59 | 46.95 | 46.98 | 409,397 | -1.76(-3.61%) |
Aug 30, 2024 | 49.10 | 49.30 | 48.25 | 48.74 | 205,162 | -0.12(-0.25%) |
Aug 29, 2024 | 48.63 | 49.22 | 48.63 | 48.86 | 237,574 | +0.30(+0.62%) |
Aug 28, 2024 | 48.10 | 48.66 | 48.00 | 48.56 | 227,972 | +0.08(+0.17%) |
Aug 27, 2024 | 48.39 | 48.55 | 47.99 | 48.48 | 248,759 | +0.33(+0.69%) |
Aug 26, 2024 | 48.00 | 48.70 | 47.65 | 48.15 | 359,787 | +0.20(+0.42%) |
Aug 23, 2024 | 47.43 | 48.31 | 47.43 | 47.95 | 358,817 | +0.72(+1.52%) |
Aug 22, 2024 | 46.98 | 47.48 | 46.80 | 47.23 | 321,268 | +0.36(+0.77%) |
Aug 21, 2024 | 46.34 | 47.47 | 46.34 | 46.87 | 344,191 | +0.85(+1.85%) |
Aug 20, 2024 | 46.86 | 47.60 | 45.87 | 46.02 | 375,330 | -0.77(-1.65%) |
Aug 19, 2024 | 45.01 | 46.87 | 44.97 | 46.79 | 491,497 | +1.83(+4.07%) |
Aug 16, 2024 | 45.29 | 45.32 | 43.95 | 44.96 | 387,833 | -0.36(-0.79%) |
Aug 15, 2024 | 43.02 | 45.35 | 42.82 | 45.32 | 525,053 | +2.88(+6.79%) |
Aug 14, 2024 | 43.36 | 43.36 | 42.31 | 42.44 | 251,374 | -1.12(-2.57%) |
Aug 13, 2024 | 43.14 | 43.74 | 42.85 | 43.56 | 394,377 | +0.31(+0.72%) |
Aug 12, 2024 | 43.04 | 43.80 | 42.81 | 43.25 | 278,415 | +0.40(+0.93%) |
Aug 09, 2024 | 43.99 | 44.36 | 42.82 | 42.85 | 365,605 | -1.21(-2.75%) |
Aug 08, 2024 | 42.49 | 44.76 | 40.22 | 44.06 | 789,170 | +5.17(+13.29%) |
Aug 07, 2024 | 39.91 | 40.00 | 38.42 | 38.89 | 470,071 | -0.51(-1.29%) |
Aug 06, 2024 | 40.57 | 40.74 | 39.20 | 39.40 | 522,715 | -1.01(-2.50%) |
Aug 05, 2024 | 40.14 | 40.71 | 39.47 | 40.41 | 474,047 | -1.16(-2.79%) |
Aug 02, 2024 | 41.61 | 42.00 | 41.21 | 41.57 | 397,255 | -0.88(-2.07%) |
Aug 01, 2024 | 43.50 | 44.18 | 42.22 | 42.45 | 415,442 | -1.07(-2.46%) |
Jul 31, 2024 | 43.78 | 44.25 | 43.32 | 43.52 | 747,737 | +0.00(+0.00%) |
Jul 30, 2024 | 42.34 | 43.70 | 41.92 | 43.52 | 463,231 | +1.42(+3.37%) |
Jul 29, 2024 | 42.40 | 43.19 | 42.00 | 42.10 | 200,427 | -0.38(-0.89%) |
Jul 26, 2024 | 42.48 | 43.16 | 41.89 | 42.48 | 293,569 | +0.34(+0.81%) |
Jul 25, 2024 | 41.40 | 42.56 | 41.30 | 42.14 | 453,459 | +0.95(+2.31%) |
Jul 24, 2024 | 40.67 | 41.26 | 40.51 | 41.19 | 355,482 | +0.64(+1.58%) |
Jul 23, 2024 | 40.68 | 41.27 | 40.49 | 40.55 | 311,873 | -0.12(-0.30%) |
Jul 22, 2024 | 39.90 | 40.84 | 39.46 | 40.67 | 331,883 | +1.06(+2.68%) |
Jul 19, 2024 | 39.80 | 40.37 | 39.57 | 39.61 | 314,430 | -0.14(-0.35%) |
Jul 18, 2024 | 39.25 | 40.72 | 39.25 | 39.75 | 438,371 | +0.33(+0.84%) |
Jul 17, 2024 | 39.41 | 40.36 | 39.31 | 39.42 | 398,231 | -0.22(-0.55%) |
Jul 16, 2024 | 39.21 | 39.85 | 39.01 | 39.64 | 227,605 | +0.88(+2.27%) |
Jul 15, 2024 | 38.88 | 39.26 | 38.52 | 38.76 | 315,455 | +0.06(+0.16%) |
Jul 12, 2024 | 39.83 | 39.86 | 38.40 | 38.70 | 374,582 | -0.47(-1.20%) |
Jul 11, 2024 | 38.00 | 39.35 | 38.00 | 39.17 | 424,880 | +1.79(+4.79%) |
Jul 10, 2024 | 37.02 | 37.50 | 36.93 | 37.38 | 406,578 | +0.39(+1.05%) |
Jul 09, 2024 | 37.48 | 37.48 | 36.56 | 36.99 | 717,690 | -0.38(-1.02%) |
Jul 08, 2024 | 37.98 | 38.45 | 37.00 | 37.37 | 376,253 | -0.38(-1.01%) |
Jul 05, 2024 | 38.51 | 38.51 | 37.26 | 37.75 | 389,050 | -0.81(-2.10%) |
Jul 03, 2024 | 37.50 | 38.56 | 37.49 | 38.56 | 284,256 | +0.98(+2.61%) |
Jul 02, 2024 | 38.57 | 38.57 | 37.30 | 37.58 | 599,881 | -0.93(-2.41%) |