Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 43.96 | 44.51 | 43.38 | 43.62 | 57,416 | -0.69(-1.56%) |
Sep 24, 2024 | 44.41 | 44.75 | 43.32 | 44.31 | 83,504 | +0.57(+1.30%) |
Sep 23, 2024 | 43.62 | 44.00 | 43.06 | 43.74 | 48,512 | +0.61(+1.41%) |
Sep 20, 2024 | 42.77 | 43.13 | 41.64 | 43.13 | 68,777 | -0.25(-0.58%) |
Sep 19, 2024 | 43.64 | 44.17 | 42.51 | 43.38 | 111,814 | +3.08(+7.64%) |
Sep 18, 2024 | 41.04 | 42.79 | 40.06 | 40.30 | 198,628 | -0.44(-1.08%) |
Sep 17, 2024 | 40.93 | 41.73 | 40.14 | 40.74 | 188,010 | +0.80(+2.00%) |
Sep 16, 2024 | 39.46 | 40.06 | 38.68 | 39.94 | 122,321 | +0.33(+0.83%) |
Sep 13, 2024 | 38.44 | 39.98 | 38.44 | 39.61 | 58,888 | +1.91(+5.07%) |
Sep 12, 2024 | 37.06 | 38.00 | 36.13 | 37.70 | 54,796 | +0.75(+2.03%) |
Sep 11, 2024 | 34.62 | 37.10 | 32.89 | 36.95 | 128,310 | +2.31(+6.67%) |
Sep 10, 2024 | 34.38 | 34.64 | 32.96 | 34.64 | 131,117 | +0.58(+1.70%) |
Sep 09, 2024 | 33.62 | 34.53 | 33.40 | 34.06 | 94,994 | +1.42(+4.35%) |
Sep 06, 2024 | 35.11 | 35.49 | 32.23 | 32.64 | 154,615 | -2.59(-7.35%) |
Sep 05, 2024 | 35.27 | 36.10 | 34.72 | 35.23 | 97,467 | -0.25(-0.70%) |
Sep 04, 2024 | 35.02 | 36.55 | 34.72 | 35.48 | 138,594 | -0.23(-0.64%) |
Sep 03, 2024 | 39.70 | 39.70 | 35.18 | 35.71 | 167,860 | -5.24(-12.80%) |
Aug 30, 2024 | 40.78 | 41.02 | 39.25 | 40.95 | 50,847 | +1.41(+3.57%) |
Aug 29, 2024 | 39.90 | 41.36 | 39.42 | 39.54 | 108,916 | +0.33(+0.84%) |
Aug 28, 2024 | 40.57 | 40.59 | 38.27 | 39.21 | 91,772 | -1.91(-4.64%) |
Aug 27, 2024 | 40.02 | 41.29 | 39.51 | 41.12 | 105,387 | +0.29(+0.71%) |
Aug 26, 2024 | 42.89 | 42.97 | 40.72 | 40.83 | 102,525 | -1.77(-4.15%) |
Aug 23, 2024 | 41.04 | 42.68 | 40.74 | 42.60 | 182,394 | +2.66(+6.66%) |
Aug 22, 2024 | 42.29 | 42.29 | 39.58 | 39.94 | 61,770 | -1.95(-4.66%) |
Aug 21, 2024 | 40.96 | 42.15 | 40.81 | 41.89 | 112,741 | +1.63(+4.05%) |
Aug 20, 2024 | 41.23 | 41.65 | 39.95 | 40.26 | 87,775 | -1.10(-2.66%) |
Aug 19, 2024 | 39.86 | 41.36 | 39.27 | 41.36 | 56,051 | +1.60(+4.02%) |
Aug 16, 2024 | 39.43 | 40.00 | 39.20 | 39.76 | 69,699 | -0.20(-0.50%) |
Aug 15, 2024 | 38.30 | 40.14 | 38.30 | 39.96 | 109,542 | +3.55(+9.75%) |
Aug 14, 2024 | 37.20 | 37.37 | 35.74 | 36.41 | 98,879 | -0.37(-1.01%) |
Aug 13, 2024 | 35.19 | 36.82 | 34.96 | 36.78 | 65,301 | +2.50(+7.29%) |
Aug 12, 2024 | 34.91 | 35.12 | 33.87 | 34.28 | 47,923 | -0.36(-1.04%) |
Aug 09, 2024 | 34.23 | 35.00 | 33.56 | 34.64 | 50,597 | +0.13(+0.38%) |
Aug 08, 2024 | 32.07 | 34.51 | 31.97 | 34.51 | 144,421 | +3.37(+10.82%) |
Aug 07, 2024 | 34.38 | 35.00 | 30.96 | 31.14 | 114,551 | -1.88(-5.69%) |
Aug 06, 2024 | 32.63 | 34.65 | 31.94 | 33.02 | 233,005 | +1.09(+3.41%) |
Aug 05, 2024 | 29.83 | 33.24 | 29.00 | 31.93 | 172,541 | -2.29(-6.69%) |
Aug 02, 2024 | 36.36 | 36.36 | 33.33 | 34.22 | 380,513 | -5.03(-12.82%) |
Aug 01, 2024 | 44.10 | 44.66 | 38.10 | 39.25 | 71,714 | -5.08(-11.46%) |
Jul 31, 2024 | 43.88 | 45.72 | 43.65 | 44.33 | 76,503 | +3.03(+7.34%) |
Jul 30, 2024 | 42.91 | 43.17 | 40.59 | 41.30 | 40,614 | -0.98(-2.32%) |
Jul 29, 2024 | 42.65 | 43.19 | 41.84 | 42.28 | 40,441 | +0.11(+0.26%) |
Jul 26, 2024 | 41.82 | 42.64 | 41.15 | 42.17 | 97,189 | +2.05(+5.11%) |
Jul 25, 2024 | 40.48 | 42.73 | 39.10 | 40.12 | 87,067 | -1.07(-2.60%) |
Jul 24, 2024 | 44.54 | 44.75 | 40.91 | 41.19 | 83,547 | -4.44(-9.73%) |
Jul 23, 2024 | 45.52 | 46.28 | 45.32 | 45.63 | 38,195 | -0.60(-1.30%) |
Jul 22, 2024 | 45.15 | 46.23 | 43.73 | 46.23 | 60,071 | +2.55(+5.84%) |
Jul 19, 2024 | 44.84 | 45.10 | 43.43 | 43.68 | 53,444 | -1.16(-2.59%) |
Jul 18, 2024 | 46.33 | 47.85 | 43.96 | 44.84 | 113,250 | -0.95(-2.07%) |
Jul 17, 2024 | 48.00 | 48.66 | 45.76 | 45.79 | 167,923 | -4.72(-9.34%) |
Jul 16, 2024 | 48.38 | 50.56 | 48.19 | 50.51 | 99,091 | +2.91(+6.11%) |
Jul 15, 2024 | 47.80 | 48.77 | 47.18 | 47.60 | 90,099 | +0.21(+0.44%) |
Jul 12, 2024 | 46.28 | 48.50 | 46.12 | 47.39 | 65,172 | +1.97(+4.34%) |
Jul 11, 2024 | 46.00 | 47.00 | 45.20 | 45.42 | 113,954 | +0.23(+0.51%) |
Jul 10, 2024 | 43.90 | 45.30 | 43.59 | 45.19 | 54,618 | +1.75(+4.03%) |
Jul 09, 2024 | 43.64 | 43.88 | 43.09 | 43.44 | 22,513 | -0.09(-0.21%) |
Jul 08, 2024 | 43.00 | 43.65 | 43.00 | 43.53 | 44,824 | +0.87(+2.04%) |
Jul 05, 2024 | 43.00 | 43.00 | 42.00 | 42.66 | 36,784 | -0.05(-0.12%) |
Jul 03, 2024 | 42.09 | 43.03 | 42.05 | 42.71 | 29,940 | +0.93(+2.23%) |
Jul 02, 2024 | 40.79 | 41.80 | 40.76 | 41.78 | 25,410 | +1.16(+2.86%) |