Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 47.92 | 48.05 | 46.95 | 47.17 | 14,182 | -0.81(-1.69%) |
Sep 26, 2024 | 48.44 | 48.48 | 47.21 | 47.98 | 23,509 | +1.53(+3.29%) |
Sep 25, 2024 | 46.14 | 46.81 | 46.08 | 46.45 | 18,867 | +0.28(+0.61%) |
Sep 24, 2024 | 45.82 | 46.24 | 45.22 | 46.17 | 15,703 | +0.83(+1.83%) |
Sep 23, 2024 | 45.42 | 45.42 | 45.10 | 45.34 | 9,140 | +0.21(+0.47%) |
Sep 20, 2024 | 45.39 | 45.43 | 44.71 | 45.13 | 18,467 | -0.73(-1.59%) |
Sep 19, 2024 | 45.80 | 46.38 | 45.47 | 45.86 | 16,376 | +1.88(+4.27%) |
Sep 18, 2024 | 44.86 | 45.16 | 43.96 | 43.98 | 34,841 | -0.71(-1.59%) |
Sep 17, 2024 | 45.19 | 45.19 | 44.31 | 44.69 | 16,680 | +0.12(+0.27%) |
Sep 16, 2024 | 44.50 | 44.82 | 44.09 | 44.57 | 41,717 | -0.48(-1.07%) |
Sep 13, 2024 | 44.72 | 45.08 | 44.66 | 45.05 | 38,429 | +0.63(+1.42%) |
Sep 12, 2024 | 44.09 | 44.67 | 43.92 | 44.42 | 32,320 | -0.06(-0.13%) |
Sep 11, 2024 | 42.63 | 44.48 | 41.92 | 44.48 | 77,802 | +2.27(+5.38%) |
Sep 10, 2024 | 41.99 | 42.30 | 41.42 | 42.21 | 39,846 | +0.45(+1.08%) |
Sep 09, 2024 | 41.67 | 41.84 | 41.21 | 41.76 | 16,354 | +0.84(+2.05%) |
Sep 06, 2024 | 42.50 | 42.50 | 40.73 | 40.92 | 58,501 | -1.70(-3.98%) |
Sep 05, 2024 | 42.57 | 43.29 | 42.40 | 42.62 | 29,743 | -0.18(-0.42%) |
Sep 04, 2024 | 42.48 | 43.57 | 42.44 | 42.80 | 53,657 | -0.53(-1.22%) |
Sep 03, 2024 | 45.48 | 45.74 | 43.05 | 43.33 | 42,552 | -3.38(-7.24%) |
Aug 30, 2024 | 46.53 | 46.92 | 46.05 | 46.71 | 20,578 | +0.96(+2.10%) |
Aug 29, 2024 | 46.43 | 46.98 | 45.58 | 45.75 | 52,316 | -0.75(-1.61%) |
Aug 28, 2024 | 47.24 | 47.36 | 46.00 | 46.50 | 26,133 | -0.69(-1.47%) |
Aug 27, 2024 | 46.50 | 47.37 | 46.32 | 47.19 | 23,906 | +0.33(+0.71%) |
Aug 26, 2024 | 47.95 | 48.08 | 46.70 | 46.86 | 42,065 | -1.14(-2.38%) |
Aug 23, 2024 | 47.47 | 48.30 | 47.40 | 48.00 | 37,838 | +1.04(+2.21%) |
Aug 22, 2024 | 48.92 | 48.92 | 46.79 | 46.96 | 42,277 | -1.62(-3.33%) |
Aug 21, 2024 | 48.08 | 48.74 | 48.06 | 48.58 | 17,696 | +0.72(+1.50%) |
Aug 20, 2024 | 48.27 | 48.44 | 47.56 | 47.86 | 26,279 | -0.63(-1.30%) |
Aug 19, 2024 | 47.26 | 48.49 | 46.88 | 48.49 | 16,035 | +1.14(+2.41%) |
Aug 16, 2024 | 46.79 | 47.43 | 46.79 | 47.35 | 19,460 | +0.13(+0.27%) |
Aug 15, 2024 | 45.97 | 47.36 | 45.97 | 47.22 | 27,371 | +1.99(+4.40%) |
Aug 14, 2024 | 45.60 | 45.60 | 44.47 | 45.23 | 46,710 | +0.20(+0.44%) |
Aug 13, 2024 | 43.85 | 45.06 | 43.77 | 45.03 | 32,854 | +1.81(+4.19%) |
Aug 12, 2024 | 43.08 | 43.70 | 42.77 | 43.22 | 33,101 | +0.55(+1.29%) |
Aug 09, 2024 | 42.74 | 43.02 | 42.19 | 42.67 | 58,341 | -0.26(-0.60%) |
Aug 08, 2024 | 41.60 | 42.93 | 40.65 | 42.93 | 60,547 | +2.45(+6.05%) |
Aug 07, 2024 | 43.05 | 43.05 | 40.43 | 40.48 | 83,822 | -1.21(-2.90%) |
Aug 06, 2024 | 41.65 | 42.69 | 40.98 | 41.69 | 66,185 | +0.69(+1.68%) |
Aug 05, 2024 | 39.22 | 41.51 | 38.90 | 41.00 | 74,168 | -1.04(-2.47%) |
Aug 02, 2024 | 42.08 | 42.74 | 41.23 | 42.04 | 86,693 | -2.49(-5.59%) |
Aug 01, 2024 | 47.04 | 47.43 | 43.84 | 44.53 | 54,144 | -2.99(-6.29%) |
Jul 31, 2024 | 46.34 | 47.60 | 46.34 | 47.52 | 41,599 | +3.27(+7.39%) |
Jul 30, 2024 | 46.07 | 46.16 | 43.90 | 44.25 | 13,933 | -1.85(-4.02%) |
Jul 29, 2024 | 46.59 | 47.20 | 45.88 | 46.10 | 63,598 | -0.18(-0.39%) |
Jul 26, 2024 | 46.53 | 46.59 | 45.89 | 46.28 | 20,206 | +0.82(+1.80%) |
Jul 25, 2024 | 45.92 | 46.87 | 44.76 | 45.46 | 41,949 | -0.99(-2.13%) |
Jul 24, 2024 | 48.36 | 48.36 | 46.40 | 46.45 | 73,743 | -2.66(-5.42%) |
Jul 23, 2024 | 49.45 | 49.65 | 49.04 | 49.11 | 172,823 | -0.60(-1.21%) |
Jul 22, 2024 | 48.61 | 49.71 | 48.54 | 49.71 | 101,680 | +1.92(+4.02%) |
Jul 19, 2024 | 48.80 | 49.02 | 47.75 | 47.79 | 37,735 | -1.26(-2.58%) |
Jul 18, 2024 | 49.78 | 49.78 | 48.25 | 49.05 | 68,014 | +0.20(+0.42%) |
Jul 17, 2024 | 50.77 | 50.88 | 48.85 | 48.85 | 277,255 | -3.96(-7.50%) |
Jul 16, 2024 | 52.92 | 53.10 | 52.20 | 52.81 | 47,150 | -0.14(-0.26%) |
Jul 15, 2024 | 53.49 | 53.56 | 52.70 | 52.95 | 35,209 | -0.22(-0.42%) |
Jul 12, 2024 | 52.84 | 53.98 | 52.62 | 53.17 | 27,055 | +0.71(+1.36%) |
Jul 11, 2024 | 54.67 | 54.67 | 52.38 | 52.46 | 49,941 | -2.03(-3.73%) |
Jul 10, 2024 | 53.63 | 54.50 | 53.51 | 54.49 | 38,050 | +1.35(+2.54%) |
Jul 09, 2024 | 53.36 | 53.61 | 52.79 | 53.14 | 29,734 | +0.24(+0.45%) |
Jul 08, 2024 | 52.71 | 53.08 | 52.59 | 52.90 | 17,621 | +0.82(+1.57%) |
Jul 05, 2024 | 52.25 | 52.52 | 51.85 | 52.08 | 21,053 | -0.05(-0.10%) |
Jul 03, 2024 | 51.14 | 52.24 | 50.96 | 52.13 | 38,106 | +1.10(+2.16%) |
Jul 02, 2024 | 50.13 | 51.03 | 50.13 | 51.03 | 24,313 | +0.37(+0.73%) |