Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 43.21 | 43.78 | 41.94 | 42.17 | 26,332 | -0.78(-1.82%) |
Sep 25, 2024 | 42.53 | 43.25 | 41.91 | 42.95 | 42,964 | +0.57(+1.34%) |
Sep 24, 2024 | 43.56 | 43.56 | 42.31 | 42.38 | 34,427 | -1.49(-3.40%) |
Sep 23, 2024 | 44.69 | 44.69 | 43.50 | 43.87 | 14,971 | -0.44(-0.99%) |
Sep 20, 2024 | 44.65 | 44.71 | 43.76 | 44.31 | 62,743 | -0.78(-1.73%) |
Sep 19, 2024 | 44.36 | 45.16 | 43.84 | 45.09 | 14,986 | +1.82(+4.21%) |
Sep 18, 2024 | 43.29 | 44.48 | 43.15 | 43.27 | 15,688 | +0.48(+1.12%) |
Sep 17, 2024 | 43.12 | 43.40 | 42.45 | 42.79 | 25,138 | +0.07(+0.16%) |
Sep 16, 2024 | 42.84 | 42.91 | 42.32 | 42.72 | 16,431 | +0.32(+0.75%) |
Sep 13, 2024 | 41.68 | 42.57 | 41.22 | 42.40 | 17,591 | +1.49(+3.64%) |
Sep 12, 2024 | 40.19 | 41.20 | 40.19 | 40.91 | 15,304 | +0.80(+1.99%) |
Sep 11, 2024 | 39.15 | 40.26 | 38.90 | 40.11 | 18,188 | -0.11(-0.27%) |
Sep 10, 2024 | 39.36 | 40.23 | 39.23 | 40.22 | 13,274 | +0.66(+1.67%) |
Sep 09, 2024 | 40.10 | 40.41 | 39.45 | 39.56 | 27,044 | -0.51(-1.27%) |
Sep 06, 2024 | 40.81 | 40.81 | 39.80 | 40.07 | 12,702 | -1.20(-2.91%) |
Sep 05, 2024 | 41.49 | 43.00 | 40.91 | 41.27 | 59,181 | -0.25(-0.60%) |
Sep 04, 2024 | 41.87 | 42.90 | 41.29 | 41.52 | 33,453 | -0.26(-0.62%) |
Sep 03, 2024 | 41.96 | 42.70 | 41.02 | 41.78 | 54,726 | -0.49(-1.16%) |
Aug 30, 2024 | 41.81 | 42.47 | 40.79 | 42.27 | 35,639 | +0.48(+1.14%) |
Aug 29, 2024 | 41.58 | 42.06 | 41.07 | 41.80 | 17,046 | +0.26(+0.62%) |
Aug 28, 2024 | 40.67 | 41.55 | 40.67 | 41.54 | 20,700 | +0.78(+1.91%) |
Aug 27, 2024 | 41.00 | 41.40 | 40.65 | 40.76 | 17,133 | -0.61(-1.47%) |
Aug 26, 2024 | 42.64 | 42.64 | 41.37 | 41.37 | 22,090 | -0.57(-1.36%) |
Aug 23, 2024 | 39.53 | 41.94 | 38.81 | 41.93 | 32,862 | +2.58(+6.57%) |
Aug 22, 2024 | 39.89 | 39.89 | 38.72 | 39.35 | 22,296 | -0.22(-0.55%) |
Aug 21, 2024 | 40.05 | 40.05 | 39.07 | 39.57 | 16,297 | +0.16(+0.40%) |
Aug 20, 2024 | 40.95 | 41.05 | 39.36 | 39.41 | 26,128 | -1.36(-3.33%) |
Aug 19, 2024 | 39.22 | 41.14 | 39.22 | 40.77 | 20,104 | +1.53(+3.89%) |
Aug 16, 2024 | 39.24 | 40.28 | 39.13 | 39.24 | 30,621 | -0.05(-0.13%) |
Aug 15, 2024 | 39.71 | 39.90 | 38.52 | 39.29 | 48,657 | +0.85(+2.21%) |
Aug 14, 2024 | 38.80 | 38.91 | 38.28 | 38.44 | 22,270 | -0.79(-2.01%) |
Aug 13, 2024 | 38.84 | 39.65 | 38.46 | 39.23 | 48,474 | +0.39(+1.00%) |
Aug 12, 2024 | 38.91 | 39.03 | 38.41 | 38.84 | 26,211 | -0.20(-0.51%) |
Aug 09, 2024 | 39.14 | 39.14 | 38.36 | 39.04 | 19,032 | -0.18(-0.46%) |
Aug 08, 2024 | 39.10 | 39.92 | 38.83 | 39.22 | 18,443 | +0.85(+2.21%) |
Aug 07, 2024 | 39.49 | 39.49 | 38.20 | 38.37 | 24,499 | -0.70(-1.79%) |
Aug 06, 2024 | 37.96 | 39.37 | 37.96 | 39.07 | 24,260 | +1.09(+2.86%) |
Aug 05, 2024 | 36.24 | 38.78 | 35.90 | 37.98 | 63,032 | -0.32(-0.83%) |
Aug 02, 2024 | 39.19 | 39.28 | 38.24 | 38.30 | 30,910 | -2.79(-6.80%) |
Aug 01, 2024 | 42.95 | 43.25 | 40.64 | 41.10 | 35,698 | -1.83(-4.25%) |
Jul 31, 2024 | 41.13 | 43.18 | 41.10 | 42.92 | 39,974 | +1.21(+2.89%) |
Jul 30, 2024 | 42.17 | 42.37 | 41.10 | 41.72 | 23,219 | +0.09(+0.22%) |
Jul 29, 2024 | 42.79 | 42.79 | 41.21 | 41.63 | 28,848 | -1.35(-3.13%) |
Jul 26, 2024 | 47.12 | 47.12 | 42.14 | 42.97 | 42,178 | -1.96(-4.35%) |
Jul 25, 2024 | 44.56 | 46.08 | 44.56 | 44.93 | 42,041 | +0.83(+1.88%) |
Jul 24, 2024 | 44.85 | 45.08 | 43.84 | 44.10 | 24,264 | -0.29(-0.65%) |
Jul 23, 2024 | 43.41 | 45.17 | 43.41 | 44.39 | 49,727 | +0.09(+0.20%) |
Jul 22, 2024 | 42.95 | 44.40 | 42.56 | 44.30 | 36,658 | +0.92(+2.12%) |
Jul 19, 2024 | 43.35 | 43.88 | 42.52 | 43.38 | 33,611 | +0.10(+0.23%) |
Jul 18, 2024 | 44.49 | 44.51 | 42.82 | 43.28 | 21,910 | -1.38(-3.08%) |
Jul 17, 2024 | 44.76 | 45.12 | 43.92 | 44.66 | 41,075 | -0.18(-0.40%) |
Jul 16, 2024 | 43.22 | 45.02 | 43.16 | 44.84 | 38,959 | +2.17(+5.10%) |
Jul 15, 2024 | 41.63 | 43.01 | 41.24 | 42.66 | 51,085 | +1.64(+3.99%) |
Jul 12, 2024 | 40.88 | 41.59 | 40.38 | 41.03 | 33,671 | +0.87(+2.16%) |
Jul 11, 2024 | 39.09 | 40.23 | 38.16 | 40.16 | 54,444 | +2.17(+5.72%) |
Jul 10, 2024 | 37.35 | 38.05 | 37.35 | 37.98 | 14,520 | +0.20(+0.53%) |
Jul 09, 2024 | 38.62 | 38.62 | 37.65 | 37.79 | 20,556 | -1.13(-2.90%) |
Jul 08, 2024 | 39.40 | 40.36 | 38.68 | 38.91 | 20,705 | -0.37(-0.94%) |
Jul 05, 2024 | 40.42 | 40.42 | 39.12 | 39.28 | 34,198 | -1.33(-3.27%) |
Jul 03, 2024 | 41.39 | 41.66 | 40.60 | 40.61 | 35,362 | -0.59(-1.43%) |
Jul 02, 2024 | 40.18 | 41.54 | 40.18 | 41.20 | 40,467 | +0.83(+2.05%) |