Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 43.57 | 43.92 | 43.57 | 43.62 | 2,292 | +2.42(+5.86%) |
Sep 25, 2024 | 41.29 | 41.29 | 41.21 | 41.21 | 1,243 | -0.32(-0.76%) |
Sep 24, 2024 | 41.35 | 41.52 | 41.34 | 41.52 | 1,277 | -0.76(-1.80%) |
Sep 23, 2024 | 42.19 | 42.28 | 42.19 | 42.28 | 995 | +0.63(+1.52%) |
Sep 20, 2024 | 41.65 | 41.67 | 41.36 | 41.65 | 1,040 | +0.10(+0.25%) |
Sep 19, 2024 | 41.36 | 41.78 | 41.30 | 41.55 | 8,443 | +1.94(+4.89%) |
Sep 18, 2024 | 39.86 | 39.86 | 39.44 | 39.61 | 2,348 | -0.36(-0.91%) |
Sep 17, 2024 | 40.48 | 40.48 | 39.80 | 39.98 | 9,284 | -1.02(-2.48%) |
Sep 16, 2024 | 40.35 | 40.99 | 40.35 | 40.99 | 54,072 | +0.77(+1.93%) |
Sep 13, 2024 | 40.20 | 40.40 | 40.20 | 40.22 | 752 | -0.36(-0.89%) |
Sep 12, 2024 | 39.68 | 40.66 | 39.68 | 40.58 | 11,048 | +0.75(+1.87%) |
Sep 11, 2024 | 39.11 | 39.83 | 38.94 | 39.83 | 22,490 | +0.47(+1.18%) |
Sep 10, 2024 | 38.73 | 39.43 | 38.73 | 39.37 | 724 | -0.22(-0.56%) |
Sep 09, 2024 | 39.40 | 39.87 | 39.40 | 39.59 | 58,270 | +1.43(+3.74%) |
Sep 06, 2024 | 38.44 | 38.51 | 38.17 | 38.17 | 1,267 | -2.84(-6.94%) |
Sep 05, 2024 | 40.58 | 41.03 | 40.58 | 41.01 | 7,273 | +0.38(+0.94%) |
Sep 04, 2024 | 40.18 | 41.11 | 40.01 | 40.63 | 13,765 | -0.91(-2.20%) |
Sep 03, 2024 | 42.60 | 42.86 | 41.54 | 41.54 | 4,278 | -1.38(-3.21%) |
Aug 30, 2024 | 43.24 | 43.24 | 42.92 | 42.92 | 2,258 | +0.57(+1.36%) |
Aug 29, 2024 | 42.31 | 42.35 | 42.31 | 42.35 | 261 | +0.09(+0.20%) |
Aug 28, 2024 | 42.89 | 42.95 | 42.26 | 42.26 | 1,309 | -0.37(-0.86%) |
Aug 27, 2024 | 42.72 | 42.76 | 42.63 | 42.63 | 641 | +0.84(+2.00%) |
Aug 26, 2024 | 42.32 | 42.32 | 41.73 | 41.79 | 2,533 | -1.11(-2.60%) |
Aug 23, 2024 | 42.38 | 42.91 | 42.35 | 42.91 | 1,443 | +1.94(+4.74%) |
Aug 22, 2024 | 41.93 | 41.96 | 40.96 | 40.96 | 1,917 | -0.81(-1.94%) |
Aug 21, 2024 | 41.48 | 41.88 | 41.16 | 41.77 | 703 | +0.93(+2.29%) |
Aug 20, 2024 | 41.06 | 41.06 | 40.73 | 40.84 | 452 | -0.31(-0.76%) |
Aug 19, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 907 | +1.07(+2.67%) |
Aug 16, 2024 | 39.90 | 40.49 | 39.75 | 40.08 | 8,101 | +0.50(+1.26%) |
Aug 15, 2024 | 39.49 | 39.94 | 39.49 | 39.58 | 3,817 | +1.77(+4.67%) |
Aug 14, 2024 | 37.97 | 38.61 | 37.59 | 37.82 | 2,241 | -0.23(-0.61%) |
Aug 13, 2024 | 37.19 | 38.05 | 37.19 | 38.05 | 8,631 | +2.11(+5.89%) |
Aug 12, 2024 | 36.31 | 36.31 | 35.59 | 35.93 | 8,936 | +0.15(+0.43%) |
Aug 09, 2024 | 35.18 | 35.78 | 35.12 | 35.78 | 13,555 | -0.20(-0.56%) |
Aug 08, 2024 | 35.71 | 36.00 | 35.06 | 35.98 | 11,419 | +1.59(+4.62%) |
Aug 07, 2024 | 35.80 | 36.13 | 34.39 | 34.39 | 12,451 | +1.02(+3.05%) |
Aug 06, 2024 | 32.90 | 33.50 | 32.15 | 33.37 | 10,487 | +0.12(+0.36%) |
Aug 05, 2024 | 31.03 | 34.03 | 30.81 | 33.25 | 24,167 | -1.60(-4.60%) |
Aug 02, 2024 | 35.77 | 35.77 | 34.08 | 34.85 | 10,318 | -3.30(-8.65%) |
Aug 01, 2024 | 39.62 | 39.97 | 37.83 | 38.15 | 11,698 | -4.19(-9.91%) |
Jul 31, 2024 | 42.11 | 42.43 | 41.79 | 42.35 | 3,714 | +2.42(+6.06%) |
Jul 30, 2024 | 39.91 | 40.04 | 39.67 | 39.93 | 5,763 | +0.06(+0.14%) |
Jul 29, 2024 | 39.78 | 40.21 | 39.78 | 39.87 | 1,478 | +0.22(+0.55%) |
Jul 26, 2024 | 39.65 | 39.71 | 39.61 | 39.66 | 1,161 | +0.98(+2.54%) |
Jul 25, 2024 | 38.57 | 39.45 | 38.35 | 38.68 | 6,906 | -1.32(-3.30%) |
Jul 24, 2024 | 41.36 | 41.36 | 39.95 | 40.00 | 6,585 | -1.63(-3.92%) |
Jul 23, 2024 | 41.73 | 41.75 | 41.06 | 41.63 | 8,871 | -0.07(-0.16%) |
Jul 22, 2024 | 41.54 | 41.70 | 41.51 | 41.70 | 2,112 | +0.41(+0.99%) |
Jul 19, 2024 | 41.63 | 41.63 | 41.26 | 41.29 | 990 | -0.59(-1.40%) |
Jul 18, 2024 | 42.28 | 42.28 | 41.88 | 41.88 | 3,500 | -0.84(-1.97%) |
Jul 17, 2024 | 43.00 | 43.30 | 42.72 | 42.72 | 6,804 | -0.84(-1.93%) |
Jul 16, 2024 | 42.67 | 43.63 | 42.67 | 43.56 | 1,281 | +0.89(+2.09%) |
Jul 15, 2024 | 42.56 | 43.06 | 42.56 | 42.67 | 1,604 | -0.38(-0.89%) |
Jul 12, 2024 | 43.27 | 43.27 | 43.05 | 43.05 | 839 | +0.43(+1.02%) |
Jul 11, 2024 | 43.45 | 43.45 | 42.62 | 42.62 | 4,990 | -0.34(-0.79%) |
Jul 10, 2024 | 42.34 | 43.10 | 42.34 | 42.96 | 12,554 | +1.53(+3.70%) |
Jul 09, 2024 | 41.46 | 41.54 | 41.41 | 41.42 | 1,910 | +0.39(+0.94%) |
Jul 08, 2024 | 41.17 | 41.17 | 41.04 | 41.04 | 513 | -0.36(-0.87%) |
Jul 05, 2024 | 41.15 | 41.40 | 41.03 | 41.40 | 2,595 | +0.55(+1.34%) |
Jul 03, 2024 | 40.80 | 40.85 | 40.60 | 40.85 | 2,210 | +0.69(+1.71%) |
Jul 02, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 419 | +1.20(+3.09%) |