Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 39.84 | 40.52 | 39.58 | 39.80 | 427,082 | -0.06(-0.15%) |
Sep 26, 2024 | 41.31 | 42.22 | 39.32 | 39.86 | 366,679 | -1.36(-3.30%) |
Sep 25, 2024 | 42.38 | 43.17 | 39.78 | 41.22 | 423,750 | -1.30(-3.06%) |
Sep 24, 2024 | 41.74 | 45.96 | 41.46 | 42.52 | 616,817 | +1.40(+3.40%) |
Sep 23, 2024 | 39.00 | 41.74 | 38.47 | 41.12 | 364,258 | +2.45(+6.34%) |
Sep 20, 2024 | 39.18 | 39.80 | 37.91 | 38.67 | 142,704 | -0.24(-0.62%) |
Sep 19, 2024 | 38.11 | 41.48 | 38.00 | 38.91 | 398,039 | +1.07(+2.83%) |
Sep 18, 2024 | 38.10 | 38.79 | 37.68 | 37.84 | 156,351 | -0.46(-1.20%) |
Sep 17, 2024 | 37.49 | 39.03 | 36.80 | 38.30 | 239,685 | +0.82(+2.19%) |
Sep 16, 2024 | 38.00 | 38.55 | 37.34 | 37.48 | 212,801 | -0.51(-1.34%) |
Sep 13, 2024 | 36.66 | 38.61 | 36.66 | 37.99 | 275,634 | +1.43(+3.91%) |
Sep 12, 2024 | 34.83 | 36.61 | 34.00 | 36.56 | 258,402 | +1.99(+5.76%) |
Sep 11, 2024 | 32.65 | 34.68 | 32.28 | 34.57 | 273,020 | +1.49(+4.50%) |
Sep 10, 2024 | 35.60 | 36.09 | 33.01 | 33.08 | 335,093 | -2.18(-6.18%) |
Sep 09, 2024 | 35.10 | 36.28 | 34.73 | 35.26 | 191,651 | +0.52(+1.50%) |
Sep 06, 2024 | 35.33 | 36.30 | 34.00 | 34.74 | 247,982 | -0.29(-0.83%) |
Sep 05, 2024 | 35.52 | 35.55 | 34.39 | 35.03 | 236,486 | +0.37(+1.07%) |
Sep 04, 2024 | 34.10 | 35.43 | 33.08 | 34.66 | 203,763 | +0.37(+1.08%) |
Sep 03, 2024 | 36.66 | 38.21 | 34.29 | 34.29 | 315,744 | -2.75(-7.42%) |
Aug 30, 2024 | 36.75 | 37.71 | 36.17 | 37.04 | 188,849 | +0.25(+0.68%) |
Aug 29, 2024 | 36.90 | 38.68 | 36.42 | 36.79 | 263,704 | -0.62(-1.66%) |
Aug 28, 2024 | 36.42 | 38.31 | 36.20 | 37.41 | 294,848 | +0.59(+1.60%) |
Aug 27, 2024 | 39.80 | 39.97 | 35.82 | 36.82 | 392,046 | -1.70(-4.41%) |
Aug 26, 2024 | 42.20 | 43.08 | 38.47 | 38.52 | 393,603 | -3.52(-8.37%) |
Aug 23, 2024 | 40.37 | 42.30 | 40.25 | 42.04 | 679,108 | +2.00(+5.00%) |
Aug 22, 2024 | 38.01 | 40.54 | 38.01 | 40.04 | 387,970 | +2.41(+6.40%) |
Aug 21, 2024 | 37.52 | 38.17 | 36.86 | 37.63 | 210,468 | +0.49(+1.32%) |
Aug 20, 2024 | 36.10 | 38.16 | 36.10 | 37.14 | 463,803 | +1.08(+3.00%) |
Aug 19, 2024 | 36.17 | 36.62 | 35.39 | 36.06 | 277,112 | +0.23(+0.64%) |
Aug 16, 2024 | 33.85 | 36.37 | 33.60 | 35.83 | 300,870 | +1.98(+5.85%) |
Aug 15, 2024 | 33.86 | 34.49 | 33.50 | 33.85 | 219,988 | +0.13(+0.39%) |
Aug 14, 2024 | 33.40 | 34.37 | 32.50 | 33.72 | 222,415 | +0.41(+1.23%) |
Aug 13, 2024 | 34.00 | 34.40 | 33.15 | 33.31 | 224,785 | -0.49(-1.45%) |
Aug 12, 2024 | 33.00 | 34.91 | 32.60 | 33.80 | 308,060 | +1.20(+3.68%) |
Aug 09, 2024 | 32.44 | 32.77 | 30.85 | 32.60 | 237,912 | +0.49(+1.53%) |
Aug 08, 2024 | 32.80 | 33.30 | 31.62 | 32.11 | 210,378 | -0.16(-0.50%) |
Aug 07, 2024 | 31.99 | 33.31 | 31.48 | 32.27 | 248,734 | +0.68(+2.15%) |
Aug 06, 2024 | 30.06 | 31.82 | 30.06 | 31.59 | 208,083 | +1.58(+5.26%) |
Aug 05, 2024 | 30.00 | 31.19 | 28.01 | 30.01 | 220,527 | -1.85(-5.81%) |
Aug 02, 2024 | 31.00 | 32.47 | 30.03 | 31.86 | 207,347 | -0.23(-0.72%) |
Aug 01, 2024 | 33.55 | 34.13 | 31.26 | 32.09 | 391,763 | -0.88(-2.67%) |
Jul 31, 2024 | 31.38 | 33.38 | 31.38 | 32.97 | 374,261 | +1.79(+5.74%) |
Jul 30, 2024 | 32.24 | 32.88 | 31.00 | 31.18 | 270,803 | -0.82(-2.56%) |
Jul 29, 2024 | 30.78 | 32.96 | 29.46 | 32.00 | 381,062 | +1.87(+6.21%) |
Jul 26, 2024 | 29.67 | 30.54 | 29.46 | 30.13 | 225,472 | +0.58(+1.96%) |
Jul 25, 2024 | 29.84 | 30.63 | 29.00 | 29.55 | 283,150 | +0.06(+0.20%) |
Jul 24, 2024 | 28.22 | 29.95 | 28.10 | 29.49 | 235,190 | +1.27(+4.50%) |
Jul 23, 2024 | 28.26 | 29.57 | 28.10 | 28.22 | 307,108 | -1.33(-4.50%) |
Jul 22, 2024 | 29.59 | 31.00 | 28.65 | 29.55 | 374,048 | +0.70(+2.43%) |
Jul 19, 2024 | 28.22 | 29.78 | 28.22 | 28.85 | 207,490 | +0.40(+1.41%) |
Jul 18, 2024 | 27.21 | 30.01 | 26.98 | 28.45 | 495,125 | +1.30(+4.79%) |
Jul 17, 2024 | 29.01 | 29.01 | 26.51 | 27.15 | 735,412 | -1.86(-6.41%) |
Jul 16, 2024 | 31.16 | 32.09 | 28.02 | 29.01 | 589,317 | -2.15(-6.90%) |
Jul 15, 2024 | 32.11 | 32.11 | 28.94 | 31.16 | 722,604 | +0.38(+1.23%) |
Jul 12, 2024 | 30.30 | 32.91 | 29.91 | 30.78 | 627,558 | +0.88(+2.94%) |
Jul 11, 2024 | 28.35 | 30.08 | 27.83 | 29.90 | 287,971 | +1.95(+6.98%) |
Jul 10, 2024 | 27.50 | 28.50 | 26.80 | 27.95 | 272,987 | +0.63(+2.31%) |
Jul 09, 2024 | 26.77 | 27.62 | 26.04 | 27.32 | 305,856 | +0.55(+2.05%) |
Jul 08, 2024 | 29.48 | 29.48 | 26.03 | 26.77 | 706,399 | -1.73(-6.07%) |
Jul 05, 2024 | 24.67 | 31.34 | 24.22 | 28.50 | 775,131 | +4.50(+18.75%) |
Jul 03, 2024 | 24.41 | 25.33 | 24.00 | 24.00 | 313,462 | -0.41(-1.68%) |
Jul 02, 2024 | 22.95 | 25.98 | 22.51 | 24.41 | 589,134 | +1.45(+6.32%) |