Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 54.87 | 57.84 | 54.17 | 57.72 | 328,972 | +2.93(+5.35%) |
Sep 26, 2024 | 56.40 | 57.38 | 54.60 | 54.79 | 409,529 | -0.25(-0.45%) |
Sep 25, 2024 | 53.03 | 57.54 | 52.47 | 55.04 | 702,441 | +2.00(+3.77%) |
Sep 24, 2024 | 51.95 | 53.65 | 50.51 | 53.04 | 551,591 | +2.74(+5.45%) |
Sep 23, 2024 | 46.46 | 51.49 | 45.92 | 50.30 | 822,102 | +5.29(+11.75%) |
Sep 20, 2024 | 42.48 | 45.70 | 42.20 | 45.01 | 768,345 | +3.56(+8.59%) |
Sep 19, 2024 | 41.12 | 41.50 | 40.34 | 41.45 | 171,745 | +1.63(+4.09%) |
Sep 18, 2024 | 40.11 | 41.17 | 39.51 | 39.82 | 190,732 | -0.04(-0.10%) |
Sep 17, 2024 | 40.14 | 40.66 | 39.19 | 39.86 | 133,733 | +0.00(+0.00%) |
Sep 16, 2024 | 39.75 | 40.11 | 39.12 | 39.86 | 153,172 | +0.33(+0.83%) |
Sep 13, 2024 | 39.83 | 40.05 | 39.03 | 39.53 | 185,389 | +0.13(+0.33%) |
Sep 12, 2024 | 40.00 | 40.15 | 38.77 | 39.40 | 192,603 | -0.49(-1.23%) |
Sep 11, 2024 | 37.52 | 40.12 | 37.24 | 39.89 | 478,694 | +3.57(+9.83%) |
Sep 10, 2024 | 37.08 | 37.08 | 35.56 | 36.32 | 209,117 | +0.47(+1.31%) |
Sep 09, 2024 | 36.00 | 36.52 | 35.59 | 35.85 | 143,995 | +0.49(+1.39%) |
Sep 06, 2024 | 37.12 | 37.19 | 34.91 | 35.36 | 207,418 | -1.87(-5.02%) |
Sep 05, 2024 | 37.05 | 37.83 | 36.80 | 37.23 | 179,774 | +0.47(+1.28%) |
Sep 04, 2024 | 35.94 | 36.76 | 35.85 | 36.76 | 191,960 | +0.89(+2.48%) |
Sep 03, 2024 | 38.65 | 38.99 | 35.58 | 35.87 | 308,631 | -3.73(-9.42%) |
Aug 30, 2024 | 39.25 | 39.85 | 38.80 | 39.60 | 176,663 | +0.25(+0.64%) |
Aug 29, 2024 | 38.48 | 39.64 | 38.16 | 39.35 | 122,315 | +1.35(+3.55%) |
Aug 28, 2024 | 39.27 | 39.30 | 37.73 | 38.00 | 171,242 | -1.47(-3.72%) |
Aug 27, 2024 | 38.60 | 39.75 | 38.12 | 39.47 | 157,148 | +0.87(+2.25%) |
Aug 26, 2024 | 40.18 | 40.35 | 38.30 | 38.60 | 188,509 | -1.30(-3.26%) |
Aug 23, 2024 | 38.17 | 40.01 | 38.08 | 39.90 | 324,954 | +2.37(+6.31%) |
Aug 22, 2024 | 39.49 | 39.91 | 37.53 | 37.53 | 195,958 | -2.12(-5.35%) |
Aug 21, 2024 | 38.36 | 40.31 | 38.36 | 39.65 | 274,255 | +0.89(+2.30%) |
Aug 20, 2024 | 39.30 | 39.74 | 38.53 | 38.76 | 143,580 | -0.29(-0.74%) |
Aug 19, 2024 | 37.40 | 39.34 | 37.40 | 39.05 | 198,888 | +1.73(+4.64%) |
Aug 16, 2024 | 36.85 | 37.85 | 36.15 | 37.32 | 287,570 | +0.20(+0.54%) |
Aug 15, 2024 | 37.42 | 38.34 | 36.85 | 37.12 | 273,277 | +0.27(+0.73%) |
Aug 14, 2024 | 38.02 | 38.35 | 36.70 | 36.85 | 275,335 | -0.85(-2.25%) |
Aug 13, 2024 | 39.04 | 39.23 | 37.44 | 37.70 | 253,159 | -1.47(-3.75%) |
Aug 12, 2024 | 40.85 | 40.85 | 38.37 | 39.17 | 252,563 | -0.71(-1.78%) |
Aug 09, 2024 | 40.43 | 40.83 | 39.62 | 39.88 | 188,727 | -0.79(-1.94%) |
Aug 08, 2024 | 42.72 | 42.72 | 40.09 | 40.67 | 236,152 | -1.63(-3.85%) |
Aug 07, 2024 | 43.79 | 43.79 | 39.99 | 42.30 | 547,209 | +6.30(+17.50%) |
Aug 06, 2024 | 36.91 | 37.50 | 35.42 | 36.00 | 220,500 | -0.48(-1.32%) |
Aug 05, 2024 | 34.78 | 36.50 | 33.51 | 36.48 | 306,034 | -1.12(-2.98%) |
Aug 02, 2024 | 39.45 | 39.74 | 37.25 | 37.60 | 264,152 | -3.13(-7.68%) |
Aug 01, 2024 | 43.92 | 43.92 | 39.50 | 40.73 | 297,104 | -2.96(-6.78%) |
Jul 31, 2024 | 42.85 | 44.65 | 42.64 | 43.69 | 176,235 | +1.14(+2.68%) |
Jul 30, 2024 | 41.55 | 42.72 | 41.24 | 42.55 | 142,019 | +0.95(+2.28%) |
Jul 29, 2024 | 42.79 | 43.30 | 41.25 | 41.60 | 165,625 | -1.09(-2.55%) |
Jul 26, 2024 | 42.07 | 42.85 | 41.49 | 42.69 | 112,056 | +0.89(+2.13%) |
Jul 25, 2024 | 42.19 | 43.24 | 41.74 | 41.80 | 209,860 | -0.75(-1.76%) |
Jul 24, 2024 | 43.86 | 43.86 | 42.31 | 42.55 | 146,684 | -1.03(-2.36%) |
Jul 23, 2024 | 43.19 | 44.47 | 42.24 | 43.58 | 161,649 | -0.08(-0.18%) |
Jul 22, 2024 | 44.10 | 44.62 | 42.76 | 43.66 | 201,560 | -0.69(-1.56%) |
Jul 19, 2024 | 44.02 | 45.42 | 42.50 | 44.35 | 366,789 | +0.34(+0.77%) |
Jul 18, 2024 | 44.90 | 45.82 | 43.92 | 44.01 | 151,789 | -1.03(-2.29%) |
Jul 17, 2024 | 48.16 | 48.83 | 44.80 | 45.04 | 277,296 | -3.84(-7.86%) |
Jul 16, 2024 | 48.07 | 48.96 | 46.70 | 48.88 | 226,081 | +1.63(+3.45%) |
Jul 15, 2024 | 49.41 | 49.45 | 46.80 | 47.25 | 302,238 | -1.54(-3.16%) |
Jul 12, 2024 | 46.61 | 48.93 | 46.01 | 48.79 | 359,365 | +2.66(+5.77%) |
Jul 11, 2024 | 43.00 | 46.14 | 41.58 | 46.13 | 270,351 | +4.15(+9.89%) |
Jul 10, 2024 | 40.98 | 43.00 | 40.98 | 41.98 | 331,658 | +1.23(+3.02%) |
Jul 09, 2024 | 39.11 | 41.09 | 38.90 | 40.75 | 256,090 | +1.53(+3.90%) |
Jul 08, 2024 | 41.79 | 42.11 | 38.69 | 39.22 | 319,944 | -2.16(-5.22%) |
Jul 05, 2024 | 42.07 | 42.32 | 40.73 | 41.38 | 191,996 | -0.85(-2.01%) |
Jul 03, 2024 | 42.50 | 43.16 | 42.00 | 42.23 | 146,453 | +0.24(+0.57%) |
Jul 02, 2024 | 41.22 | 42.56 | 41.22 | 41.99 | 186,103 | +0.09(+0.21%) |