Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 41.44 | 41.92 | 40.42 | 40.91 | 288,087 | -0.41(-0.99%) |
Sep 26, 2024 | 42.17 | 42.45 | 41.30 | 41.32 | 355,194 | -0.16(-0.39%) |
Sep 25, 2024 | 41.42 | 41.74 | 41.19 | 41.48 | 339,288 | +0.09(+0.22%) |
Sep 24, 2024 | 41.40 | 41.52 | 40.10 | 41.39 | 326,807 | +0.20(+0.49%) |
Sep 23, 2024 | 39.88 | 41.20 | 39.45 | 41.19 | 577,766 | +1.61(+4.07%) |
Sep 20, 2024 | 40.40 | 40.69 | 39.27 | 39.58 | 988,509 | -0.89(-2.20%) |
Sep 19, 2024 | 41.55 | 41.70 | 39.63 | 40.47 | 1,336,939 | -0.33(-0.81%) |
Sep 18, 2024 | 40.32 | 42.08 | 39.91 | 40.80 | 587,158 | +0.49(+1.22%) |
Sep 17, 2024 | 39.99 | 41.22 | 39.88 | 40.31 | 788,303 | +0.89(+2.26%) |
Sep 16, 2024 | 38.16 | 39.69 | 38.03 | 39.42 | 581,938 | +0.99(+2.58%) |
Sep 13, 2024 | 38.09 | 38.47 | 37.77 | 38.43 | 671,465 | +0.85(+2.26%) |
Sep 12, 2024 | 36.81 | 37.61 | 36.50 | 37.58 | 390,285 | +1.00(+2.73%) |
Sep 11, 2024 | 36.72 | 37.46 | 35.60 | 36.58 | 495,264 | +0.01(+0.03%) |
Sep 10, 2024 | 34.99 | 36.79 | 34.94 | 36.57 | 705,838 | +1.40(+3.98%) |
Sep 09, 2024 | 34.23 | 35.60 | 34.21 | 35.17 | 804,628 | +0.94(+2.75%) |
Sep 06, 2024 | 34.38 | 36.50 | 33.87 | 34.23 | 2,489,860 | -0.27(-0.78%) |
Sep 05, 2024 | 36.55 | 37.50 | 31.79 | 34.50 | 7,245,609 | -8.89(-20.49%) |
Sep 04, 2024 | 42.92 | 43.65 | 41.90 | 43.39 | 694,350 | +0.06(+0.14%) |
Sep 03, 2024 | 45.81 | 46.07 | 43.18 | 43.33 | 601,169 | -3.05(-6.58%) |
Aug 30, 2024 | 45.70 | 46.67 | 45.06 | 46.38 | 1,152,393 | +1.80(+4.04%) |
Aug 29, 2024 | 47.50 | 48.75 | 44.45 | 44.58 | 1,032,601 | -2.82(-5.95%) |
Aug 28, 2024 | 46.47 | 48.02 | 46.21 | 47.40 | 618,484 | +1.00(+2.16%) |
Aug 27, 2024 | 46.88 | 46.97 | 45.40 | 46.40 | 1,083,401 | -0.98(-2.07%) |
Aug 26, 2024 | 54.50 | 54.61 | 45.27 | 47.38 | 1,560,986 | -8.09(-14.58%) |
Aug 23, 2024 | 55.29 | 56.07 | 54.83 | 55.47 | 360,337 | +0.69(+1.26%) |
Aug 22, 2024 | 55.70 | 56.20 | 54.74 | 54.78 | 278,595 | -1.01(-1.81%) |
Aug 21, 2024 | 55.22 | 55.93 | 54.64 | 55.79 | 350,449 | +0.96(+1.75%) |
Aug 20, 2024 | 57.77 | 58.00 | 54.79 | 54.83 | 386,543 | -3.17(-5.47%) |
Aug 19, 2024 | 56.48 | 58.09 | 56.24 | 58.00 | 235,247 | +1.53(+2.71%) |
Aug 16, 2024 | 56.64 | 57.13 | 56.21 | 56.47 | 382,669 | -0.12(-0.21%) |
Aug 15, 2024 | 55.00 | 56.94 | 54.38 | 56.59 | 308,269 | +2.74(+5.09%) |
Aug 14, 2024 | 54.47 | 54.78 | 53.56 | 53.85 | 166,861 | -0.03(-0.06%) |
Aug 13, 2024 | 53.67 | 54.36 | 53.12 | 53.88 | 245,881 | +0.92(+1.74%) |
Aug 12, 2024 | 53.44 | 54.40 | 52.90 | 52.96 | 219,340 | -0.37(-0.69%) |
Aug 09, 2024 | 52.49 | 53.62 | 52.11 | 53.33 | 230,595 | +0.50(+0.95%) |
Aug 08, 2024 | 51.12 | 52.83 | 49.88 | 52.83 | 229,609 | +2.65(+5.28%) |
Aug 07, 2024 | 52.85 | 53.12 | 50.09 | 50.18 | 206,853 | -1.68(-3.24%) |
Aug 06, 2024 | 51.19 | 52.39 | 50.20 | 51.86 | 191,927 | +1.06(+2.09%) |
Aug 05, 2024 | 48.09 | 51.58 | 46.77 | 50.80 | 330,703 | -1.17(-2.25%) |
Aug 02, 2024 | 52.00 | 53.00 | 49.99 | 51.97 | 469,728 | -2.44(-4.48%) |
Aug 01, 2024 | 56.08 | 56.09 | 53.03 | 54.41 | 354,461 | -1.40(-2.51%) |
Jul 31, 2024 | 55.49 | 56.50 | 54.82 | 55.81 | 353,070 | +1.35(+2.48%) |
Jul 30, 2024 | 54.76 | 55.06 | 53.96 | 54.46 | 259,135 | -0.05(-0.09%) |
Jul 29, 2024 | 56.10 | 56.15 | 53.55 | 54.51 | 231,884 | -0.78(-1.41%) |
Jul 26, 2024 | 54.52 | 55.70 | 53.81 | 55.29 | 268,690 | +1.78(+3.33%) |
Jul 25, 2024 | 54.96 | 55.00 | 52.79 | 53.51 | 389,075 | -1.13(-2.07%) |
Jul 24, 2024 | 55.92 | 56.07 | 54.62 | 54.64 | 443,520 | -2.08(-3.67%) |
Jul 23, 2024 | 55.09 | 57.08 | 55.09 | 56.72 | 406,458 | +1.19(+2.14%) |
Jul 22, 2024 | 54.00 | 55.90 | 53.40 | 55.53 | 288,074 | +2.05(+3.83%) |
Jul 19, 2024 | 53.70 | 54.40 | 52.77 | 53.48 | 381,018 | -0.03(-0.06%) |
Jul 18, 2024 | 53.98 | 54.72 | 52.57 | 53.51 | 426,086 | -0.35(-0.65%) |
Jul 17, 2024 | 56.02 | 56.04 | 53.45 | 53.86 | 458,923 | -2.87(-5.06%) |
Jul 16, 2024 | 57.11 | 57.37 | 56.01 | 56.73 | 442,433 | +0.08(+0.14%) |
Jul 15, 2024 | 55.55 | 57.20 | 55.55 | 56.65 | 527,430 | +1.85(+3.38%) |
Jul 12, 2024 | 54.07 | 55.51 | 54.00 | 54.80 | 1,064,657 | +1.25(+2.33%) |
Jul 11, 2024 | 55.17 | 55.81 | 53.42 | 53.55 | 420,472 | -0.69(-1.27%) |
Jul 10, 2024 | 54.14 | 54.97 | 53.60 | 54.24 | 299,058 | +0.49(+0.91%) |
Jul 09, 2024 | 54.76 | 54.96 | 53.21 | 53.75 | 273,512 | -0.91(-1.66%) |
Jul 08, 2024 | 54.21 | 54.87 | 53.63 | 54.66 | 328,457 | +1.10(+2.05%) |
Jul 05, 2024 | 54.05 | 54.57 | 53.24 | 53.56 | 221,464 | -0.50(-0.92%) |
Jul 03, 2024 | 53.90 | 54.66 | 53.27 | 54.06 | 135,819 | +0.40(+0.75%) |
Jul 02, 2024 | 52.57 | 53.70 | 52.16 | 53.66 | 346,743 | +1.18(+2.25%) |