Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 44.48 | 44.97 | 43.39 | 44.07 | 187,542 | -0.16(-0.36%) |
Sep 26, 2024 | 44.93 | 45.51 | 43.90 | 44.23 | 294,637 | -0.23(-0.52%) |
Sep 25, 2024 | 45.91 | 46.75 | 44.20 | 44.46 | 263,126 | -1.45(-3.16%) |
Sep 24, 2024 | 44.45 | 45.99 | 43.33 | 45.91 | 241,128 | +1.47(+3.31%) |
Sep 23, 2024 | 45.36 | 46.02 | 44.00 | 44.44 | 282,138 | -0.58(-1.29%) |
Sep 20, 2024 | 46.43 | 46.89 | 44.84 | 45.02 | 695,703 | -1.45(-3.12%) |
Sep 19, 2024 | 46.64 | 47.55 | 45.75 | 46.47 | 342,598 | +1.14(+2.51%) |
Sep 18, 2024 | 43.33 | 46.71 | 42.51 | 45.33 | 382,614 | +1.76(+4.04%) |
Sep 17, 2024 | 44.31 | 44.38 | 43.15 | 43.57 | 178,533 | -0.40(-0.91%) |
Sep 16, 2024 | 45.06 | 45.11 | 43.07 | 43.97 | 323,976 | -1.17(-2.59%) |
Sep 13, 2024 | 42.34 | 45.78 | 42.09 | 45.14 | 614,154 | +3.07(+7.30%) |
Sep 12, 2024 | 41.57 | 42.91 | 41.32 | 42.07 | 238,345 | +0.70(+1.69%) |
Sep 11, 2024 | 41.06 | 42.00 | 40.31 | 41.37 | 310,640 | +0.31(+0.75%) |
Sep 10, 2024 | 39.42 | 41.63 | 39.42 | 41.06 | 458,078 | +1.74(+4.43%) |
Sep 09, 2024 | 38.78 | 39.74 | 38.23 | 39.32 | 277,108 | +1.34(+3.53%) |
Sep 06, 2024 | 39.98 | 40.35 | 37.73 | 37.98 | 323,100 | -2.06(-5.14%) |
Sep 05, 2024 | 39.40 | 40.20 | 38.89 | 40.04 | 339,341 | +0.75(+1.91%) |
Sep 04, 2024 | 39.22 | 39.92 | 38.52 | 39.29 | 278,142 | -0.34(-0.86%) |
Sep 03, 2024 | 40.29 | 41.16 | 38.94 | 39.63 | 369,105 | -0.83(-2.05%) |
Aug 30, 2024 | 39.50 | 40.51 | 38.67 | 40.46 | 946,827 | +1.20(+3.06%) |
Aug 29, 2024 | 39.94 | 41.30 | 39.05 | 39.26 | 613,494 | -0.30(-0.75%) |
Aug 28, 2024 | 42.92 | 43.00 | 38.27 | 39.55 | 1,275,796 | -3.84(-8.86%) |
Aug 27, 2024 | 44.40 | 44.80 | 42.86 | 43.40 | 650,543 | -0.82(-1.85%) |
Aug 26, 2024 | 43.01 | 44.50 | 42.12 | 44.22 | 733,400 | +1.52(+3.56%) |
Aug 23, 2024 | 41.51 | 43.24 | 41.40 | 42.70 | 671,274 | +1.38(+3.34%) |
Aug 22, 2024 | 40.42 | 42.00 | 40.09 | 41.32 | 826,479 | +1.24(+3.09%) |
Aug 21, 2024 | 39.30 | 40.09 | 38.72 | 40.08 | 461,950 | +0.77(+1.96%) |
Aug 20, 2024 | 39.12 | 40.38 | 38.86 | 39.31 | 316,165 | -0.17(-0.43%) |
Aug 19, 2024 | 39.23 | 40.03 | 38.44 | 39.48 | 593,209 | +0.56(+1.44%) |
Aug 16, 2024 | 39.23 | 39.30 | 38.15 | 38.92 | 455,170 | +0.00(+0.00%) |
Aug 15, 2024 | 38.09 | 39.55 | 37.03 | 38.92 | 778,358 | +1.87(+5.05%) |
Aug 14, 2024 | 38.17 | 38.47 | 36.73 | 37.05 | 504,509 | -0.80(-2.11%) |
Aug 13, 2024 | 35.50 | 38.38 | 35.32 | 37.85 | 1,364,902 | +2.35(+6.62%) |
Aug 12, 2024 | 36.18 | 36.31 | 34.21 | 35.50 | 1,027,794 | -0.44(-1.22%) |
Aug 09, 2024 | 34.40 | 36.00 | 33.97 | 35.94 | 1,565,346 | +2.02(+5.96%) |
Aug 08, 2024 | 31.48 | 35.23 | 30.00 | 33.92 | 4,697,865 | +11.94(+54.32%) |
Aug 07, 2024 | 23.00 | 23.00 | 21.33 | 21.98 | 640,078 | -0.74(-3.26%) |
Aug 06, 2024 | 22.77 | 23.29 | 22.22 | 22.72 | 550,179 | -0.07(-0.31%) |
Aug 05, 2024 | 22.15 | 23.01 | 21.45 | 22.79 | 562,128 | -0.81(-3.43%) |
Aug 02, 2024 | 23.87 | 24.17 | 22.88 | 23.60 | 367,232 | -0.95(-3.87%) |
Aug 01, 2024 | 25.81 | 26.00 | 24.20 | 24.55 | 343,794 | -1.23(-4.77%) |
Jul 31, 2024 | 24.37 | 26.21 | 24.27 | 25.78 | 574,040 | +1.76(+7.33%) |
Jul 30, 2024 | 24.12 | 24.56 | 23.74 | 24.02 | 226,401 | -0.16(-0.66%) |
Jul 29, 2024 | 24.65 | 25.10 | 23.94 | 24.18 | 363,267 | -0.26(-1.06%) |
Jul 26, 2024 | 24.60 | 24.90 | 23.96 | 24.44 | 231,051 | +0.21(+0.87%) |
Jul 25, 2024 | 24.01 | 24.67 | 23.93 | 24.23 | 226,375 | +0.36(+1.51%) |
Jul 24, 2024 | 24.30 | 24.80 | 23.46 | 23.87 | 268,554 | -0.61(-2.49%) |
Jul 23, 2024 | 25.00 | 25.44 | 24.22 | 24.48 | 298,957 | -0.80(-3.16%) |
Jul 22, 2024 | 25.10 | 25.50 | 24.80 | 25.28 | 238,628 | +0.27(+1.08%) |
Jul 19, 2024 | 24.75 | 25.48 | 24.40 | 25.01 | 319,668 | +0.42(+1.71%) |
Jul 18, 2024 | 25.18 | 25.58 | 24.47 | 24.59 | 364,806 | -0.56(-2.23%) |
Jul 17, 2024 | 24.44 | 25.43 | 24.44 | 25.15 | 384,509 | +0.33(+1.33%) |
Jul 16, 2024 | 24.90 | 25.14 | 24.63 | 24.82 | 333,863 | -0.03(-0.12%) |
Jul 15, 2024 | 23.67 | 25.10 | 23.34 | 24.85 | 406,410 | +1.24(+5.25%) |
Jul 12, 2024 | 23.92 | 24.41 | 23.24 | 23.61 | 345,954 | -0.13(-0.55%) |
Jul 11, 2024 | 23.53 | 23.95 | 23.10 | 23.74 | 356,253 | +0.68(+2.95%) |
Jul 10, 2024 | 22.86 | 23.11 | 22.39 | 23.06 | 202,270 | +0.26(+1.14%) |
Jul 09, 2024 | 22.65 | 23.46 | 22.23 | 22.80 | 553,031 | +0.34(+1.51%) |
Jul 08, 2024 | 22.27 | 22.52 | 21.95 | 22.46 | 273,095 | +0.34(+1.54%) |
Jul 05, 2024 | 21.71 | 22.30 | 21.51 | 22.12 | 291,504 | +0.52(+2.38%) |
Jul 03, 2024 | 21.03 | 22.12 | 21.03 | 21.61 | 395,827 | +0.75(+3.62%) |
Jul 02, 2024 | 20.93 | 21.00 | 20.36 | 20.85 | 355,884 | -0.20(-0.95%) |