Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 43.59 | 44.89 | 43.48 | 44.78 | 319,795 | +4.04(+9.92%) |
Sep 25, 2024 | 40.43 | 40.95 | 40.34 | 40.74 | 480,378 | -1.99(-4.66%) |
Sep 24, 2024 | 42.50 | 42.78 | 42.46 | 42.73 | 99,294 | +0.52(+1.23%) |
Sep 23, 2024 | 41.86 | 42.28 | 41.81 | 42.21 | 128,292 | +0.32(+0.76%) |
Sep 20, 2024 | 41.97 | 42.12 | 41.73 | 41.89 | 257,746 | -1.53(-3.52%) |
Sep 19, 2024 | 43.40 | 43.45 | 42.87 | 43.42 | 70,244 | +0.80(+1.88%) |
Sep 18, 2024 | 42.85 | 43.44 | 42.61 | 42.62 | 83,268 | -0.02(-0.05%) |
Sep 17, 2024 | 43.13 | 43.13 | 42.64 | 42.64 | 56,657 | -0.20(-0.47%) |
Sep 16, 2024 | 42.74 | 42.89 | 42.31 | 42.84 | 86,441 | +0.63(+1.49%) |
Sep 13, 2024 | 42.25 | 42.45 | 42.06 | 42.21 | 87,133 | +1.69(+4.17%) |
Sep 12, 2024 | 40.16 | 40.64 | 40.03 | 40.52 | 119,158 | +0.28(+0.70%) |
Sep 11, 2024 | 39.89 | 40.32 | 39.27 | 40.24 | 166,186 | -1.62(-3.87%) |
Sep 10, 2024 | 42.44 | 42.44 | 41.47 | 41.86 | 83,897 | -0.43(-1.02%) |
Sep 09, 2024 | 42.15 | 42.40 | 41.88 | 42.29 | 74,344 | +0.29(+0.69%) |
Sep 06, 2024 | 42.78 | 42.87 | 41.68 | 42.00 | 167,890 | -0.43(-1.01%) |
Sep 05, 2024 | 42.33 | 42.52 | 42.13 | 42.43 | 99,402 | +0.46(+1.10%) |
Sep 04, 2024 | 41.60 | 42.20 | 41.58 | 41.97 | 69,597 | -0.06(-0.14%) |
Sep 03, 2024 | 42.45 | 42.52 | 41.93 | 42.03 | 80,472 | -0.42(-0.99%) |
Aug 30, 2024 | 42.29 | 42.49 | 42.07 | 42.45 | 129,585 | -0.78(-1.80%) |
Aug 29, 2024 | 43.11 | 43.47 | 42.92 | 43.23 | 117,651 | +0.05(+0.12%) |
Aug 28, 2024 | 43.21 | 43.40 | 43.04 | 43.18 | 125,239 | -1.77(-3.94%) |
Aug 27, 2024 | 44.61 | 45.13 | 44.61 | 44.95 | 71,300 | -0.76(-1.66%) |
Aug 26, 2024 | 45.92 | 46.05 | 45.61 | 45.71 | 67,977 | +0.19(+0.42%) |
Aug 23, 2024 | 44.67 | 45.58 | 44.58 | 45.52 | 135,573 | +2.03(+4.67%) |
Aug 22, 2024 | 43.87 | 43.94 | 43.39 | 43.49 | 72,499 | -0.40(-0.91%) |
Aug 21, 2024 | 43.81 | 44.08 | 43.71 | 43.89 | 190,522 | +0.13(+0.30%) |
Aug 20, 2024 | 43.74 | 43.90 | 43.61 | 43.76 | 94,062 | +0.51(+1.18%) |
Aug 19, 2024 | 42.78 | 43.29 | 42.70 | 43.25 | 96,562 | +1.89(+4.57%) |
Aug 16, 2024 | 40.97 | 41.45 | 40.61 | 41.36 | 146,223 | +0.13(+0.32%) |
Aug 15, 2024 | 41.32 | 41.61 | 41.03 | 41.23 | 170,335 | +0.34(+0.83%) |
Aug 14, 2024 | 40.79 | 41.28 | 40.49 | 40.89 | 294,442 | -0.24(-0.58%) |
Aug 13, 2024 | 40.50 | 41.14 | 40.39 | 41.13 | 95,456 | +1.79(+4.55%) |
Aug 12, 2024 | 39.60 | 39.69 | 39.24 | 39.34 | 69,093 | -0.48(-1.21%) |
Aug 09, 2024 | 39.79 | 40.03 | 39.54 | 39.82 | 104,990 | -0.16(-0.40%) |
Aug 08, 2024 | 39.53 | 40.28 | 39.53 | 39.98 | 90,360 | +1.17(+3.01%) |
Aug 07, 2024 | 39.73 | 39.92 | 38.80 | 38.81 | 120,169 | -0.34(-0.87%) |
Aug 06, 2024 | 38.21 | 39.40 | 38.21 | 39.15 | 122,439 | -0.38(-0.96%) |
Aug 05, 2024 | 38.49 | 39.71 | 38.44 | 39.53 | 120,742 | -1.43(-3.49%) |
Aug 02, 2024 | 41.58 | 41.58 | 40.85 | 40.96 | 93,159 | -2.21(-5.12%) |
Aug 01, 2024 | 43.69 | 43.93 | 42.82 | 43.17 | 153,806 | -0.16(-0.37%) |
Jul 31, 2024 | 43.53 | 43.67 | 43.27 | 43.33 | 95,870 | +0.43(+1.00%) |
Jul 30, 2024 | 43.09 | 43.25 | 42.84 | 42.90 | 113,862 | -0.38(-0.88%) |
Jul 29, 2024 | 43.14 | 43.37 | 42.85 | 43.28 | 174,123 | +1.38(+3.29%) |
Jul 26, 2024 | 40.64 | 41.97 | 40.32 | 41.90 | 132,512 | +3.09(+7.96%) |
Jul 25, 2024 | 38.88 | 39.34 | 38.80 | 38.81 | 129,601 | +0.27(+0.70%) |
Jul 24, 2024 | 39.50 | 39.65 | 38.53 | 38.54 | 93,106 | -0.79(-2.01%) |
Jul 23, 2024 | 39.33 | 39.52 | 39.17 | 39.33 | 61,439 | +0.03(+0.08%) |
Jul 22, 2024 | 39.45 | 39.56 | 38.97 | 39.30 | 91,854 | +1.63(+4.33%) |
Jul 19, 2024 | 38.00 | 38.13 | 37.63 | 37.67 | 76,229 | -0.28(-0.74%) |
Jul 18, 2024 | 38.73 | 38.73 | 37.88 | 37.95 | 101,851 | -0.41(-1.07%) |
Jul 17, 2024 | 38.67 | 38.67 | 38.27 | 38.36 | 127,541 | +0.27(+0.71%) |
Jul 16, 2024 | 37.80 | 38.15 | 37.65 | 38.09 | 107,919 | +0.96(+2.59%) |
Jul 15, 2024 | 37.48 | 37.48 | 37.13 | 37.13 | 63,029 | -0.52(-1.38%) |
Jul 12, 2024 | 38.12 | 38.12 | 37.46 | 37.65 | 128,073 | -0.10(-0.26%) |
Jul 11, 2024 | 37.75 | 37.95 | 37.70 | 37.75 | 77,604 | +0.58(+1.56%) |
Jul 10, 2024 | 37.13 | 37.23 | 37.03 | 37.17 | 143,680 | -0.03(-0.08%) |
Jul 09, 2024 | 37.45 | 37.45 | 37.16 | 37.20 | 142,961 | -0.42(-1.12%) |
Jul 08, 2024 | 37.73 | 37.80 | 37.61 | 37.62 | 102,111 | -0.69(-1.80%) |
Jul 05, 2024 | 38.40 | 38.49 | 38.02 | 38.31 | 157,738 | +1.13(+3.04%) |
Jul 03, 2024 | 36.65 | 37.30 | 36.65 | 37.18 | 124,854 | +1.10(+3.05%) |
Jul 02, 2024 | 35.70 | 36.11 | 35.62 | 36.08 | 105,604 | +1.47(+4.25%) |