Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 44.00 | 44.33 | 43.31 | 43.41 | 86,977 | -0.34(-0.78%) |
Sep 26, 2024 | 43.76 | 43.90 | 42.70 | 43.75 | 145,596 | +0.15(+0.34%) |
Sep 25, 2024 | 42.68 | 44.68 | 42.31 | 43.60 | 188,294 | +1.18(+2.78%) |
Sep 24, 2024 | 44.47 | 44.50 | 42.28 | 42.42 | 213,515 | -0.65(-1.51%) |
Sep 23, 2024 | 44.02 | 44.34 | 42.92 | 43.07 | 350,325 | +0.58(+1.37%) |
Sep 20, 2024 | 43.21 | 43.93 | 41.73 | 42.49 | 433,239 | -0.63(-1.46%) |
Sep 19, 2024 | 44.91 | 45.40 | 40.59 | 43.12 | 1,034,063 | -6.84(-13.69%) |
Sep 18, 2024 | 49.06 | 52.97 | 49.00 | 49.96 | 87,149 | +0.69(+1.40%) |
Sep 17, 2024 | 49.92 | 51.17 | 48.94 | 49.27 | 76,671 | +0.18(+0.37%) |
Sep 16, 2024 | 50.17 | 50.58 | 48.60 | 49.09 | 58,225 | -0.80(-1.60%) |
Sep 13, 2024 | 48.32 | 50.81 | 48.32 | 49.89 | 82,626 | +2.36(+4.97%) |
Sep 12, 2024 | 47.15 | 47.82 | 45.72 | 47.53 | 71,476 | +0.57(+1.21%) |
Sep 11, 2024 | 49.53 | 49.82 | 45.40 | 46.96 | 149,427 | -3.26(-6.49%) |
Sep 10, 2024 | 51.40 | 51.40 | 48.20 | 50.22 | 101,055 | -0.24(-0.48%) |
Sep 09, 2024 | 52.57 | 52.66 | 50.46 | 50.46 | 79,613 | -1.82(-3.48%) |
Sep 06, 2024 | 52.93 | 53.69 | 51.34 | 52.28 | 98,864 | -0.49(-0.93%) |
Sep 05, 2024 | 50.17 | 52.87 | 48.55 | 52.77 | 146,612 | +2.43(+4.83%) |
Sep 04, 2024 | 53.44 | 56.75 | 49.67 | 50.34 | 566,097 | -9.34(-15.65%) |
Sep 03, 2024 | 60.15 | 60.15 | 59.00 | 59.68 | 88,126 | -0.85(-1.40%) |
Aug 30, 2024 | 60.82 | 60.82 | 59.21 | 60.53 | 45,239 | -0.16(-0.26%) |
Aug 29, 2024 | 62.21 | 62.21 | 60.42 | 60.69 | 37,222 | -0.57(-0.93%) |
Aug 28, 2024 | 62.24 | 62.89 | 60.95 | 61.26 | 35,640 | -1.66(-2.64%) |
Aug 27, 2024 | 61.89 | 63.03 | 61.31 | 62.92 | 61,959 | +0.79(+1.27%) |
Aug 26, 2024 | 62.61 | 63.33 | 61.77 | 62.13 | 93,610 | -0.38(-0.61%) |
Aug 23, 2024 | 60.00 | 62.59 | 59.88 | 62.51 | 108,420 | +3.32(+5.61%) |
Aug 22, 2024 | 59.92 | 60.15 | 58.00 | 59.19 | 59,984 | -0.86(-1.43%) |
Aug 21, 2024 | 59.46 | 60.69 | 59.46 | 60.05 | 42,762 | +0.59(+0.99%) |
Aug 20, 2024 | 60.47 | 60.47 | 59.21 | 59.46 | 22,763 | -1.37(-2.25%) |
Aug 19, 2024 | 60.76 | 61.29 | 60.14 | 60.83 | 32,864 | -0.17(-0.28%) |
Aug 16, 2024 | 60.66 | 62.98 | 60.66 | 61.00 | 54,465 | +0.26(+0.43%) |
Aug 15, 2024 | 58.75 | 61.74 | 58.75 | 60.74 | 88,955 | +3.34(+5.82%) |
Aug 14, 2024 | 59.98 | 60.00 | 57.39 | 57.40 | 78,546 | -2.05(-3.45%) |
Aug 13, 2024 | 57.78 | 59.82 | 57.78 | 59.45 | 46,925 | +2.02(+3.52%) |
Aug 12, 2024 | 59.55 | 59.55 | 57.26 | 57.43 | 41,776 | -1.44(-2.45%) |
Aug 09, 2024 | 59.56 | 59.56 | 57.56 | 58.87 | 44,551 | -0.42(-0.71%) |
Aug 08, 2024 | 59.85 | 60.87 | 58.40 | 59.29 | 39,537 | +0.82(+1.40%) |
Aug 07, 2024 | 61.15 | 61.79 | 58.21 | 58.47 | 43,449 | -1.29(-2.16%) |
Aug 06, 2024 | 61.98 | 62.34 | 59.76 | 59.76 | 39,364 | -1.52(-2.48%) |
Aug 05, 2024 | 59.35 | 63.15 | 59.00 | 61.28 | 98,996 | -1.22(-1.95%) |
Aug 02, 2024 | 61.37 | 63.31 | 61.37 | 62.50 | 101,767 | -3.05(-4.65%) |
Aug 01, 2024 | 69.79 | 70.35 | 64.72 | 65.55 | 95,454 | -3.70(-5.34%) |
Jul 31, 2024 | 68.00 | 72.26 | 67.08 | 69.25 | 228,028 | +1.32(+1.94%) |
Jul 30, 2024 | 68.62 | 69.75 | 67.00 | 67.93 | 73,767 | -0.12(-0.18%) |
Jul 29, 2024 | 68.63 | 69.69 | 68.00 | 68.05 | 41,863 | -0.52(-0.76%) |
Jul 26, 2024 | 68.52 | 69.39 | 67.66 | 68.57 | 47,739 | +1.57(+2.34%) |
Jul 25, 2024 | 65.45 | 68.67 | 65.45 | 67.00 | 84,949 | +1.42(+2.17%) |
Jul 24, 2024 | 66.78 | 68.76 | 65.53 | 65.58 | 58,426 | -1.48(-2.21%) |
Jul 23, 2024 | 65.63 | 67.24 | 64.98 | 67.06 | 80,492 | +1.05(+1.59%) |
Jul 22, 2024 | 63.57 | 66.33 | 63.12 | 66.01 | 44,381 | +2.36(+3.71%) |
Jul 19, 2024 | 65.95 | 66.31 | 63.59 | 63.65 | 91,101 | -2.44(-3.69%) |
Jul 18, 2024 | 67.70 | 69.21 | 64.71 | 66.09 | 92,790 | -2.34(-3.42%) |
Jul 17, 2024 | 69.05 | 70.11 | 68.42 | 68.43 | 64,020 | -1.72(-2.45%) |
Jul 16, 2024 | 69.83 | 71.21 | 68.52 | 70.15 | 160,462 | +1.87(+2.74%) |
Jul 15, 2024 | 68.00 | 70.00 | 67.79 | 68.28 | 69,539 | +1.09(+1.62%) |
Jul 12, 2024 | 66.31 | 68.77 | 66.15 | 67.19 | 126,555 | +1.93(+2.96%) |
Jul 11, 2024 | 62.05 | 66.14 | 61.82 | 65.26 | 166,315 | +4.77(+7.89%) |
Jul 10, 2024 | 59.94 | 60.72 | 59.17 | 60.49 | 54,386 | +0.67(+1.12%) |
Jul 09, 2024 | 61.00 | 61.00 | 59.12 | 59.82 | 37,434 | -1.47(-2.40%) |
Jul 08, 2024 | 59.64 | 61.42 | 59.45 | 61.29 | 60,525 | +2.35(+3.99%) |
Jul 05, 2024 | 59.29 | 59.55 | 58.58 | 58.94 | 66,281 | -0.69(-1.16%) |
Jul 03, 2024 | 60.95 | 61.50 | 59.60 | 59.63 | 30,363 | -0.88(-1.45%) |
Jul 02, 2024 | 58.91 | 60.60 | 58.87 | 60.51 | 45,502 | +1.04(+1.75%) |