Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 40.26 | 40.44 | 39.25 | 39.55 | 323,438 | -0.93(-2.30%) |
Sep 19, 2024 | 40.24 | 40.85 | 40.04 | 40.48 | 325,999 | +0.95(+2.40%) |
Sep 18, 2024 | 39.52 | 40.43 | 38.76 | 39.53 | 448,708 | +0.21(+0.53%) |
Sep 17, 2024 | 38.81 | 39.78 | 38.62 | 39.32 | 353,045 | +0.70(+1.81%) |
Sep 16, 2024 | 37.85 | 38.83 | 37.85 | 38.62 | 505,536 | +0.88(+2.33%) |
Sep 13, 2024 | 37.80 | 38.73 | 37.48 | 37.74 | 647,670 | +0.35(+0.94%) |
Sep 12, 2024 | 36.70 | 37.65 | 36.56 | 37.39 | 337,012 | +0.81(+2.21%) |
Sep 11, 2024 | 37.17 | 37.20 | 36.13 | 36.58 | 519,294 | -0.24(-0.65%) |
Sep 10, 2024 | 38.73 | 38.85 | 36.78 | 36.82 | 893,541 | -2.28(-5.83%) |
Sep 09, 2024 | 37.90 | 40.76 | 37.30 | 39.10 | 1,507,976 | -3.35(-7.89%) |
Sep 06, 2024 | 44.83 | 44.94 | 41.92 | 42.45 | 562,932 | -2.52(-5.60%) |
Sep 05, 2024 | 44.93 | 45.45 | 44.66 | 44.97 | 254,833 | +0.37(+0.83%) |
Sep 04, 2024 | 44.55 | 45.15 | 44.32 | 44.60 | 268,495 | +0.08(+0.18%) |
Sep 03, 2024 | 46.01 | 46.08 | 44.46 | 44.52 | 369,226 | -2.17(-4.65%) |
Aug 30, 2024 | 46.05 | 46.82 | 46.05 | 46.69 | 210,804 | +0.45(+0.97%) |
Aug 29, 2024 | 45.64 | 47.00 | 45.47 | 46.24 | 361,822 | +1.05(+2.32%) |
Aug 28, 2024 | 45.37 | 45.89 | 45.11 | 45.19 | 147,306 | -1.08(-2.33%) |
Aug 27, 2024 | 46.40 | 46.48 | 45.60 | 46.27 | 121,144 | -0.14(-0.30%) |
Aug 26, 2024 | 46.27 | 47.56 | 46.27 | 46.41 | 262,335 | +0.36(+0.78%) |
Aug 23, 2024 | 44.93 | 46.69 | 44.93 | 46.05 | 324,012 | +1.45(+3.25%) |
Aug 22, 2024 | 44.81 | 44.97 | 44.30 | 44.60 | 142,211 | -0.17(-0.38%) |
Aug 21, 2024 | 44.96 | 44.96 | 44.38 | 44.77 | 190,970 | +0.31(+0.70%) |
Aug 20, 2024 | 44.48 | 45.03 | 43.95 | 44.46 | 384,070 | -0.21(-0.47%) |
Aug 19, 2024 | 45.25 | 45.46 | 44.58 | 44.67 | 173,075 | -0.40(-0.89%) |
Aug 16, 2024 | 45.04 | 45.39 | 44.44 | 45.07 | 240,507 | -0.40(-0.88%) |
Aug 15, 2024 | 45.29 | 45.87 | 45.22 | 45.47 | 167,869 | +1.11(+2.50%) |
Aug 14, 2024 | 44.30 | 44.61 | 43.78 | 44.36 | 245,509 | -0.16(-0.36%) |
Aug 13, 2024 | 42.84 | 44.84 | 42.84 | 44.52 | 607,713 | +1.54(+3.58%) |
Aug 12, 2024 | 42.22 | 43.15 | 42.22 | 42.98 | 384,210 | +0.76(+1.80%) |
Aug 09, 2024 | 42.22 | 42.67 | 42.06 | 42.22 | 367,231 | +0.00(+0.00%) |
Aug 08, 2024 | 40.89 | 42.68 | 40.89 | 42.22 | 459,248 | +1.54(+3.79%) |
Aug 07, 2024 | 43.27 | 44.17 | 40.59 | 40.68 | 706,087 | -1.52(-3.60%) |
Aug 06, 2024 | 41.81 | 42.68 | 41.51 | 42.20 | 368,594 | +0.69(+1.66%) |
Aug 05, 2024 | 41.45 | 41.65 | 39.87 | 41.51 | 754,525 | -1.52(-3.53%) |
Aug 02, 2024 | 44.50 | 45.12 | 41.85 | 43.03 | 650,947 | -2.76(-6.03%) |
Aug 01, 2024 | 48.69 | 49.17 | 45.39 | 45.79 | 295,947 | -2.80(-5.76%) |
Jul 31, 2024 | 46.78 | 49.80 | 46.53 | 48.59 | 711,936 | +1.91(+4.09%) |
Jul 30, 2024 | 47.29 | 47.74 | 46.67 | 46.68 | 247,858 | -0.88(-1.85%) |
Jul 29, 2024 | 47.51 | 48.12 | 47.05 | 47.56 | 188,703 | -0.01(-0.02%) |
Jul 26, 2024 | 48.27 | 48.41 | 47.34 | 47.57 | 167,378 | -0.37(-0.77%) |
Jul 25, 2024 | 47.68 | 48.70 | 47.21 | 47.94 | 142,288 | -0.27(-0.56%) |
Jul 24, 2024 | 48.72 | 49.09 | 48.13 | 48.21 | 200,027 | -0.72(-1.47%) |
Jul 23, 2024 | 49.48 | 49.48 | 48.56 | 48.93 | 148,263 | -0.67(-1.35%) |
Jul 22, 2024 | 49.21 | 49.69 | 49.03 | 49.60 | 165,686 | +0.02(+0.04%) |
Jul 19, 2024 | 50.32 | 50.43 | 49.54 | 49.58 | 144,171 | -1.07(-2.11%) |
Jul 18, 2024 | 52.00 | 52.49 | 50.47 | 50.65 | 230,548 | -1.45(-2.78%) |
Jul 17, 2024 | 52.79 | 53.54 | 51.68 | 52.10 | 237,747 | -0.82(-1.55%) |
Jul 16, 2024 | 51.51 | 53.03 | 50.91 | 52.92 | 167,680 | +1.10(+2.12%) |
Jul 15, 2024 | 50.96 | 52.10 | 50.58 | 51.82 | 225,796 | +0.74(+1.45%) |
Jul 12, 2024 | 50.94 | 51.54 | 50.81 | 51.08 | 181,807 | +0.65(+1.29%) |
Jul 11, 2024 | 49.72 | 50.90 | 49.72 | 50.43 | 200,828 | +0.57(+1.14%) |
Jul 10, 2024 | 47.56 | 49.86 | 47.56 | 49.86 | 263,326 | +2.55(+5.39%) |
Jul 09, 2024 | 47.93 | 48.44 | 47.29 | 47.31 | 172,601 | -0.35(-0.73%) |
Jul 08, 2024 | 47.14 | 48.41 | 46.83 | 47.66 | 300,145 | +0.33(+0.70%) |
Jul 05, 2024 | 48.82 | 49.23 | 46.91 | 47.33 | 211,902 | -1.72(-3.51%) |
Jul 03, 2024 | 48.19 | 49.09 | 48.19 | 49.05 | 97,427 | +0.89(+1.85%) |
Jul 02, 2024 | 47.50 | 48.20 | 47.50 | 48.16 | 150,781 | +0.55(+1.16%) |