Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 42.61 | 43.78 | 42.47 | 43.53 | 965,682 | +1.59(+3.79%) |
Sep 25, 2024 | 41.55 | 42.11 | 41.33 | 41.94 | 441,728 | +0.23(+0.55%) |
Sep 24, 2024 | 40.95 | 42.16 | 40.50 | 41.71 | 370,785 | +0.98(+2.41%) |
Sep 23, 2024 | 41.20 | 41.49 | 40.52 | 40.73 | 340,765 | -0.34(-0.83%) |
Sep 20, 2024 | 42.28 | 42.56 | 40.72 | 41.07 | 1,328,535 | -1.68(-3.93%) |
Sep 19, 2024 | 41.55 | 42.98 | 40.88 | 42.75 | 1,600,577 | +2.76(+6.90%) |
Sep 18, 2024 | 41.25 | 41.68 | 39.96 | 39.99 | 655,535 | -1.01(-2.46%) |
Sep 17, 2024 | 41.49 | 41.70 | 39.81 | 41.00 | 782,053 | -0.77(-1.84%) |
Sep 16, 2024 | 43.73 | 43.80 | 41.67 | 41.77 | 489,584 | -0.46(-1.09%) |
Sep 13, 2024 | 41.82 | 42.35 | 41.60 | 42.23 | 471,795 | +0.84(+2.03%) |
Sep 12, 2024 | 41.77 | 42.90 | 41.03 | 41.39 | 738,584 | -0.38(-0.91%) |
Sep 11, 2024 | 39.70 | 41.94 | 39.10 | 41.77 | 1,182,912 | +2.01(+5.06%) |
Sep 10, 2024 | 43.24 | 43.33 | 39.56 | 39.76 | 1,984,331 | -3.40(-7.88%) |
Sep 09, 2024 | 43.38 | 44.08 | 43.03 | 43.16 | 659,870 | -0.12(-0.28%) |
Sep 06, 2024 | 43.70 | 43.98 | 43.07 | 43.28 | 433,689 | -0.36(-0.82%) |
Sep 05, 2024 | 44.64 | 44.64 | 43.35 | 43.64 | 441,817 | -0.74(-1.67%) |
Sep 04, 2024 | 44.70 | 45.02 | 43.83 | 44.38 | 911,486 | -0.17(-0.38%) |
Sep 03, 2024 | 44.94 | 45.76 | 44.19 | 44.55 | 979,023 | -2.05(-4.40%) |
Aug 30, 2024 | 47.52 | 47.52 | 46.10 | 46.60 | 549,539 | -0.43(-0.91%) |
Aug 29, 2024 | 48.46 | 48.46 | 45.93 | 47.03 | 478,401 | -0.79(-1.65%) |
Aug 28, 2024 | 48.21 | 48.89 | 47.44 | 47.82 | 465,453 | -1.22(-2.49%) |
Aug 27, 2024 | 48.94 | 49.59 | 47.87 | 49.04 | 551,754 | -0.36(-0.73%) |
Aug 26, 2024 | 50.51 | 50.51 | 49.12 | 49.40 | 662,552 | -0.67(-1.34%) |
Aug 23, 2024 | 48.92 | 50.74 | 48.75 | 50.07 | 836,942 | +1.60(+3.30%) |
Aug 22, 2024 | 48.64 | 49.53 | 47.93 | 48.47 | 1,063,938 | -0.04(-0.08%) |
Aug 21, 2024 | 48.88 | 49.16 | 47.79 | 48.51 | 640,247 | +0.03(+0.06%) |
Aug 20, 2024 | 49.53 | 49.56 | 48.34 | 48.48 | 746,841 | -1.04(-2.10%) |
Aug 19, 2024 | 49.22 | 50.30 | 48.95 | 49.52 | 666,232 | +0.30(+0.61%) |
Aug 16, 2024 | 47.00 | 50.88 | 46.73 | 49.22 | 1,599,540 | +2.98(+6.44%) |
Aug 15, 2024 | 45.81 | 46.87 | 44.98 | 46.24 | 1,173,197 | +1.69(+3.79%) |
Aug 14, 2024 | 41.13 | 45.79 | 41.06 | 44.55 | 1,558,607 | +3.79(+9.30%) |
Aug 13, 2024 | 40.69 | 42.49 | 40.23 | 40.76 | 1,117,650 | +0.50(+1.24%) |
Aug 12, 2024 | 40.19 | 40.29 | 39.36 | 40.26 | 285,390 | +0.03(+0.07%) |
Aug 09, 2024 | 40.14 | 40.56 | 39.70 | 40.23 | 399,285 | -0.19(-0.47%) |
Aug 08, 2024 | 40.85 | 40.90 | 39.92 | 40.42 | 325,013 | +0.26(+0.65%) |
Aug 07, 2024 | 40.32 | 41.62 | 39.68 | 40.16 | 360,803 | +1.10(+2.82%) |
Aug 06, 2024 | 38.72 | 39.93 | 38.00 | 39.06 | 465,889 | +0.81(+2.12%) |
Aug 05, 2024 | 37.00 | 39.06 | 35.78 | 38.25 | 742,314 | -1.13(-2.87%) |
Aug 02, 2024 | 40.00 | 40.59 | 38.35 | 39.38 | 1,115,490 | -2.50(-5.97%) |
Aug 01, 2024 | 44.04 | 44.40 | 41.12 | 41.88 | 485,039 | -2.60(-5.85%) |
Jul 31, 2024 | 42.99 | 44.93 | 42.08 | 44.48 | 498,851 | +2.01(+4.73%) |
Jul 30, 2024 | 44.03 | 45.00 | 42.23 | 42.47 | 494,248 | -1.54(-3.50%) |
Jul 29, 2024 | 43.50 | 44.55 | 43.19 | 44.01 | 385,430 | +0.93(+2.16%) |
Jul 26, 2024 | 44.10 | 44.71 | 42.94 | 43.08 | 427,522 | +0.27(+0.63%) |
Jul 25, 2024 | 44.24 | 44.72 | 42.76 | 42.81 | 568,587 | -1.02(-2.33%) |
Jul 24, 2024 | 45.70 | 46.06 | 43.42 | 43.83 | 604,256 | -1.89(-4.13%) |
Jul 23, 2024 | 44.44 | 46.70 | 44.40 | 45.72 | 601,260 | +0.90(+2.01%) |
Jul 22, 2024 | 43.28 | 45.23 | 42.49 | 44.82 | 663,715 | +1.76(+4.09%) |
Jul 19, 2024 | 43.40 | 43.54 | 42.50 | 43.06 | 423,557 | -0.38(-0.87%) |
Jul 18, 2024 | 42.87 | 44.26 | 42.68 | 43.44 | 385,449 | +0.44(+1.02%) |
Jul 17, 2024 | 43.83 | 44.20 | 41.22 | 43.00 | 719,906 | -1.61(-3.61%) |
Jul 16, 2024 | 43.80 | 44.84 | 43.60 | 44.61 | 611,673 | +1.24(+2.86%) |
Jul 15, 2024 | 43.79 | 44.33 | 43.24 | 43.37 | 607,652 | -0.29(-0.66%) |
Jul 12, 2024 | 44.72 | 44.99 | 43.48 | 43.66 | 570,741 | -0.30(-0.68%) |
Jul 11, 2024 | 42.98 | 44.14 | 42.06 | 43.96 | 912,241 | +1.57(+3.70%) |
Jul 10, 2024 | 39.62 | 42.41 | 39.62 | 42.39 | 1,110,494 | +2.68(+6.75%) |
Jul 09, 2024 | 39.20 | 39.96 | 38.52 | 39.71 | 765,691 | +0.64(+1.64%) |
Jul 08, 2024 | 37.73 | 39.07 | 37.17 | 39.07 | 666,055 | +1.64(+4.38%) |
Jul 05, 2024 | 37.23 | 37.89 | 36.95 | 37.43 | 574,836 | +0.03(+0.08%) |
Jul 03, 2024 | 36.02 | 37.50 | 36.02 | 37.40 | 620,197 | +1.27(+3.52%) |
Jul 02, 2024 | 34.48 | 36.60 | 34.48 | 36.13 | 1,051,268 | +1.51(+4.36%) |