Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 40.26 | 41.30 | 40.15 | 41.00 | 863,415 | +1.00(+2.50%) |
Sep 25, 2024 | 40.32 | 40.77 | 39.98 | 40.00 | 1,470,966 | -0.72(-1.77%) |
Sep 24, 2024 | 41.35 | 41.40 | 40.68 | 40.72 | 1,309,505 | -0.62(-1.50%) |
Sep 23, 2024 | 41.35 | 41.98 | 41.15 | 41.34 | 1,069,645 | -0.12(-0.29%) |
Sep 20, 2024 | 42.13 | 42.51 | 40.57 | 41.46 | 8,876,751 | -0.72(-1.71%) |
Sep 19, 2024 | 42.50 | 43.55 | 42.03 | 42.18 | 1,091,009 | +0.71(+1.71%) |
Sep 18, 2024 | 41.29 | 42.58 | 41.26 | 41.47 | 1,395,408 | -0.05(-0.12%) |
Sep 17, 2024 | 40.64 | 42.00 | 40.64 | 41.52 | 1,134,324 | +0.93(+2.29%) |
Sep 16, 2024 | 40.54 | 41.16 | 40.27 | 40.59 | 805,822 | -0.29(-0.71%) |
Sep 13, 2024 | 40.25 | 41.78 | 40.17 | 40.88 | 1,714,736 | +0.65(+1.62%) |
Sep 12, 2024 | 38.92 | 40.63 | 38.92 | 40.23 | 2,150,620 | +1.30(+3.34%) |
Sep 11, 2024 | 39.86 | 39.91 | 38.93 | 38.93 | 2,989,492 | -0.97(-2.43%) |
Sep 10, 2024 | 40.85 | 41.08 | 39.20 | 39.90 | 2,845,489 | -0.99(-2.42%) |
Sep 09, 2024 | 41.77 | 42.34 | 40.75 | 40.89 | 1,566,523 | -0.78(-1.87%) |
Sep 06, 2024 | 43.25 | 43.57 | 41.04 | 41.67 | 1,608,342 | -1.88(-4.32%) |
Sep 05, 2024 | 43.84 | 44.47 | 43.20 | 43.55 | 958,825 | -0.53(-1.20%) |
Sep 04, 2024 | 43.63 | 44.93 | 43.63 | 44.08 | 847,563 | +0.17(+0.39%) |
Sep 03, 2024 | 43.33 | 44.56 | 43.33 | 43.91 | 1,748,615 | +0.13(+0.30%) |
Aug 30, 2024 | 43.75 | 44.15 | 43.05 | 43.78 | 1,696,709 | -0.19(-0.43%) |
Aug 29, 2024 | 44.95 | 45.64 | 43.80 | 43.97 | 2,885,376 | +0.11(+0.25%) |
Aug 28, 2024 | 42.95 | 44.20 | 42.28 | 43.86 | 3,097,865 | +0.53(+1.22%) |
Aug 27, 2024 | 43.15 | 43.80 | 42.94 | 43.33 | 2,010,755 | -0.29(-0.66%) |
Aug 26, 2024 | 43.81 | 44.66 | 43.34 | 43.62 | 2,353,138 | -0.91(-2.04%) |
Aug 23, 2024 | 43.82 | 44.85 | 43.50 | 44.53 | 1,014,747 | +0.81(+1.85%) |
Aug 22, 2024 | 45.32 | 45.33 | 43.53 | 43.72 | 903,685 | -1.59(-3.51%) |
Aug 21, 2024 | 44.35 | 45.42 | 43.90 | 45.31 | 1,269,332 | +1.25(+2.84%) |
Aug 20, 2024 | 44.93 | 45.33 | 43.70 | 44.06 | 941,935 | -1.23(-2.72%) |
Aug 19, 2024 | 44.51 | 45.65 | 44.37 | 45.29 | 797,965 | +0.85(+1.91%) |
Aug 16, 2024 | 44.24 | 46.02 | 43.96 | 44.44 | 1,033,455 | +0.28(+0.63%) |
Aug 15, 2024 | 43.47 | 44.37 | 43.16 | 44.16 | 1,921,775 | +1.40(+3.27%) |
Aug 14, 2024 | 42.76 | 42.99 | 41.79 | 42.76 | 1,024,873 | +0.14(+0.33%) |
Aug 13, 2024 | 42.63 | 42.89 | 41.10 | 42.62 | 1,374,174 | -0.01(-0.02%) |
Aug 12, 2024 | 42.91 | 43.07 | 41.60 | 42.63 | 2,456,070 | -0.55(-1.27%) |
Aug 09, 2024 | 44.00 | 44.53 | 42.67 | 43.18 | 2,214,918 | -1.43(-3.21%) |
Aug 08, 2024 | 43.36 | 45.27 | 42.16 | 44.61 | 2,137,767 | +1.36(+3.14%) |
Aug 07, 2024 | 45.63 | 45.82 | 42.91 | 43.25 | 3,371,684 | -1.84(-4.08%) |
Aug 06, 2024 | 42.79 | 45.14 | 42.64 | 45.09 | 1,953,558 | +1.50(+3.44%) |
Aug 05, 2024 | 41.09 | 44.28 | 41.09 | 43.59 | 2,984,520 | -0.45(-1.02%) |
Aug 02, 2024 | 45.56 | 45.77 | 43.79 | 44.04 | 1,635,383 | -3.00(-6.38%) |
Aug 01, 2024 | 47.72 | 48.51 | 45.65 | 47.04 | 1,428,970 | -0.59(-1.24%) |
Jul 31, 2024 | 47.77 | 49.10 | 47.28 | 47.63 | 1,279,841 | +0.73(+1.56%) |
Jul 30, 2024 | 47.03 | 48.00 | 46.45 | 46.90 | 975,352 | -0.10(-0.21%) |
Jul 29, 2024 | 47.22 | 47.38 | 45.91 | 47.00 | 1,123,455 | -0.22(-0.47%) |
Jul 26, 2024 | 47.36 | 48.17 | 46.78 | 47.22 | 950,771 | +0.59(+1.27%) |
Jul 25, 2024 | 47.43 | 48.00 | 46.33 | 46.63 | 1,211,163 | -0.70(-1.48%) |
Jul 24, 2024 | 49.18 | 49.96 | 47.19 | 47.33 | 1,378,301 | -2.25(-4.54%) |
Jul 23, 2024 | 50.01 | 51.13 | 49.26 | 49.58 | 1,317,486 | -1.04(-2.05%) |
Jul 22, 2024 | 50.21 | 51.07 | 49.96 | 50.62 | 1,144,139 | +0.33(+0.66%) |
Jul 19, 2024 | 50.70 | 51.79 | 49.81 | 50.29 | 1,315,148 | -0.45(-0.89%) |
Jul 18, 2024 | 51.72 | 52.00 | 49.77 | 50.74 | 1,543,439 | -1.26(-2.42%) |
Jul 17, 2024 | 52.61 | 54.58 | 51.67 | 52.00 | 1,940,328 | -1.08(-2.03%) |
Jul 16, 2024 | 52.65 | 53.22 | 52.30 | 53.08 | 951,650 | +0.40(+0.76%) |
Jul 15, 2024 | 52.87 | 53.64 | 52.48 | 52.68 | 3,064,480 | -0.26(-0.49%) |
Jul 12, 2024 | 52.25 | 53.71 | 52.02 | 52.94 | 1,575,213 | +0.95(+1.83%) |
Jul 11, 2024 | 53.19 | 53.94 | 51.54 | 51.99 | 2,601,028 | -1.47(-2.75%) |
Jul 10, 2024 | 56.02 | 56.08 | 52.56 | 53.46 | 4,189,616 | -1.96(-3.54%) |
Jul 09, 2024 | 56.86 | 57.48 | 55.30 | 55.42 | 1,669,412 | -1.15(-2.03%) |
Jul 08, 2024 | 57.90 | 58.70 | 56.15 | 56.57 | 2,760,883 | -1.06(-1.84%) |
Jul 05, 2024 | 56.26 | 57.68 | 55.61 | 57.63 | 4,148,618 | +0.88(+1.55%) |
Jul 03, 2024 | 55.36 | 57.00 | 54.52 | 56.75 | 2,232,268 | +1.86(+3.39%) |
Jul 02, 2024 | 53.49 | 55.37 | 52.64 | 54.89 | 17,759,662 | +2.78(+5.33%) |