Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 47.46 | 47.96 | 46.90 | 47.77 | 54,975 | +0.70(+1.48%) |
Sep 25, 2024 | 47.32 | 47.37 | 46.55 | 47.07 | 121,977 | -0.20(-0.42%) |
Sep 24, 2024 | 45.75 | 47.30 | 45.71 | 47.27 | 54,591 | +1.90(+4.20%) |
Sep 23, 2024 | 45.63 | 45.80 | 45.37 | 45.37 | 31,283 | +0.14(+0.30%) |
Sep 20, 2024 | 44.57 | 45.42 | 44.33 | 45.23 | 82,085 | +2.23(+5.19%) |
Sep 19, 2024 | 43.08 | 43.71 | 42.66 | 43.00 | 19,265 | +1.33(+3.19%) |
Sep 18, 2024 | 42.76 | 44.24 | 41.59 | 41.67 | 29,858 | -1.01(-2.36%) |
Sep 17, 2024 | 43.00 | 43.17 | 42.30 | 42.68 | 14,124 | -0.74(-1.71%) |
Sep 16, 2024 | 43.50 | 43.74 | 43.12 | 43.42 | 18,543 | -0.02(-0.05%) |
Sep 13, 2024 | 43.23 | 43.60 | 43.05 | 43.44 | 42,384 | +1.15(+2.72%) |
Sep 12, 2024 | 41.36 | 42.30 | 41.36 | 42.29 | 31,256 | +2.12(+5.28%) |
Sep 11, 2024 | 39.91 | 40.37 | 39.67 | 40.17 | 12,836 | -0.23(-0.58%) |
Sep 10, 2024 | 40.15 | 40.40 | 39.75 | 40.40 | 11,939 | +0.51(+1.27%) |
Sep 09, 2024 | 39.76 | 39.94 | 39.32 | 39.89 | 12,412 | +0.43(+1.10%) |
Sep 06, 2024 | 40.03 | 40.50 | 39.16 | 39.46 | 18,965 | -0.96(-2.38%) |
Sep 05, 2024 | 40.64 | 40.66 | 39.94 | 40.42 | 19,967 | +1.00(+2.52%) |
Sep 04, 2024 | 39.18 | 39.75 | 38.98 | 39.42 | 14,193 | +0.00(+0.01%) |
Sep 03, 2024 | 39.45 | 39.49 | 38.55 | 39.42 | 24,438 | -0.56(-1.40%) |
Aug 30, 2024 | 40.71 | 40.76 | 39.68 | 39.98 | 34,261 | -0.95(-2.33%) |
Aug 29, 2024 | 40.46 | 41.21 | 40.46 | 40.93 | 10,791 | +0.59(+1.47%) |
Aug 28, 2024 | 40.43 | 40.43 | 39.87 | 40.34 | 6,868 | -0.89(-2.16%) |
Aug 27, 2024 | 40.26 | 41.23 | 40.26 | 41.23 | 12,236 | +0.31(+0.76%) |
Aug 26, 2024 | 41.19 | 41.26 | 40.65 | 40.92 | 10,351 | +0.37(+0.91%) |
Aug 23, 2024 | 40.04 | 40.86 | 39.82 | 40.55 | 19,022 | +1.26(+3.21%) |
Aug 22, 2024 | 39.82 | 39.82 | 33.52 | 39.29 | 152,391 | -1.49(-3.64%) |
Aug 21, 2024 | 40.55 | 41.12 | 39.93 | 40.78 | 35,546 | -0.19(-0.47%) |
Aug 20, 2024 | 41.62 | 41.66 | 40.36 | 40.97 | 52,637 | +0.47(+1.15%) |
Aug 19, 2024 | 39.91 | 40.51 | 39.57 | 40.50 | 75,258 | -0.24(-0.59%) |
Aug 16, 2024 | 40.06 | 40.80 | 39.47 | 40.74 | 104,805 | +2.47(+6.45%) |
Aug 15, 2024 | 38.08 | 38.41 | 37.57 | 38.27 | 9,134 | +0.38(+0.99%) |
Aug 14, 2024 | 38.14 | 38.48 | 37.57 | 37.89 | 21,045 | -1.00(-2.57%) |
Aug 13, 2024 | 38.90 | 39.19 | 38.73 | 38.89 | 13,444 | -0.23(-0.59%) |
Aug 12, 2024 | 38.12 | 39.12 | 37.93 | 39.12 | 18,328 | +1.90(+5.11%) |
Aug 09, 2024 | 37.40 | 37.59 | 36.93 | 37.22 | 23,414 | +0.18(+0.49%) |
Aug 08, 2024 | 36.58 | 37.05 | 36.58 | 37.04 | 5,012 | +1.65(+4.67%) |
Aug 07, 2024 | 36.01 | 36.19 | 35.30 | 35.39 | 11,134 | -0.09(-0.25%) |
Aug 06, 2024 | 35.70 | 36.12 | 35.32 | 35.48 | 8,888 | -0.93(-2.56%) |
Aug 05, 2024 | 35.37 | 36.58 | 35.26 | 36.41 | 32,832 | -1.44(-3.80%) |
Aug 02, 2024 | 39.31 | 39.55 | 36.68 | 37.85 | 38,376 | -0.31(-0.81%) |
Aug 01, 2024 | 38.65 | 38.82 | 37.75 | 38.16 | 13,376 | -0.38(-0.99%) |
Jul 31, 2024 | 37.29 | 38.54 | 37.28 | 38.54 | 12,397 | +1.94(+5.30%) |
Jul 30, 2024 | 36.00 | 36.72 | 35.59 | 36.60 | 11,807 | +1.03(+2.90%) |
Jul 29, 2024 | 35.86 | 35.86 | 35.00 | 35.57 | 3,187 | -0.11(-0.30%) |
Jul 26, 2024 | 35.42 | 35.76 | 35.36 | 35.67 | 13,757 | +0.94(+2.70%) |
Jul 25, 2024 | 35.05 | 35.05 | 34.31 | 34.74 | 14,458 | -1.73(-4.75%) |
Jul 24, 2024 | 37.51 | 37.91 | 36.47 | 36.47 | 12,255 | -0.38(-1.03%) |
Jul 23, 2024 | 36.72 | 36.86 | 36.49 | 36.85 | 14,463 | +0.37(+1.02%) |
Jul 22, 2024 | 36.34 | 36.48 | 35.83 | 36.48 | 7,929 | -0.00(-0.01%) |
Jul 19, 2024 | 36.33 | 36.95 | 36.33 | 36.48 | 24,438 | -2.15(-5.57%) |
Jul 18, 2024 | 39.54 | 39.87 | 38.63 | 38.63 | 8,702 | -0.76(-1.93%) |
Jul 17, 2024 | 40.23 | 40.55 | 39.15 | 39.39 | 25,669 | -0.56(-1.39%) |
Jul 16, 2024 | 38.52 | 39.95 | 38.52 | 39.95 | 30,539 | +2.18(+5.77%) |
Jul 15, 2024 | 37.47 | 38.50 | 37.47 | 37.77 | 5,619 | +0.37(+0.99%) |
Jul 12, 2024 | 36.92 | 37.70 | 36.87 | 37.40 | 11,627 | -0.13(-0.34%) |
Jul 11, 2024 | 37.23 | 37.80 | 36.78 | 37.53 | 21,832 | +1.88(+5.28%) |
Jul 10, 2024 | 36.02 | 36.21 | 35.58 | 35.65 | 17,610 | +0.36(+1.01%) |
Jul 09, 2024 | 35.01 | 35.37 | 34.98 | 35.29 | 2,712 | +0.19(+0.53%) |
Jul 08, 2024 | 35.93 | 36.04 | 34.87 | 35.11 | 17,619 | -1.41(-3.85%) |
Jul 05, 2024 | 36.13 | 36.75 | 36.12 | 36.51 | 11,224 | +1.41(+4.01%) |
Jul 03, 2024 | 35.10 | 35.50 | 35.10 | 35.11 | 3,360 | +1.05(+3.10%) |
Jul 02, 2024 | 34.30 | 34.30 | 33.69 | 34.05 | 4,385 | -0.06(-0.17%) |