Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 44.54 | 44.54 | 43.66 | 43.74 | 188,358 | -0.74(-1.66%) |
Sep 26, 2024 | 45.23 | 45.23 | 44.01 | 44.48 | 280,558 | -0.14(-0.31%) |
Sep 25, 2024 | 44.31 | 44.83 | 44.01 | 44.62 | 295,849 | +0.53(+1.20%) |
Sep 24, 2024 | 44.93 | 44.93 | 43.43 | 44.09 | 254,901 | -1.16(-2.56%) |
Sep 23, 2024 | 45.56 | 45.89 | 44.64 | 45.25 | 198,982 | -0.42(-0.92%) |
Sep 20, 2024 | 46.06 | 46.46 | 45.44 | 45.67 | 164,973 | -0.71(-1.53%) |
Sep 19, 2024 | 46.97 | 46.97 | 46.07 | 46.38 | 250,960 | +1.54(+3.43%) |
Sep 18, 2024 | 45.80 | 45.84 | 44.72 | 44.84 | 325,072 | -0.86(-1.88%) |
Sep 17, 2024 | 46.73 | 47.11 | 45.16 | 45.70 | 420,616 | +0.77(+1.71%) |
Sep 16, 2024 | 44.76 | 45.36 | 44.36 | 44.93 | 185,678 | +0.14(+0.31%) |
Sep 13, 2024 | 43.86 | 45.07 | 43.78 | 44.79 | 338,081 | +0.68(+1.54%) |
Sep 12, 2024 | 43.38 | 44.16 | 42.65 | 44.11 | 377,900 | +0.81(+1.87%) |
Sep 11, 2024 | 41.71 | 43.48 | 40.66 | 43.30 | 190,407 | +1.74(+4.19%) |
Sep 10, 2024 | 40.38 | 41.92 | 40.30 | 41.56 | 225,148 | +1.69(+4.24%) |
Sep 09, 2024 | 40.11 | 40.42 | 39.23 | 39.87 | 94,313 | +0.77(+1.97%) |
Sep 06, 2024 | 40.70 | 40.80 | 38.95 | 39.10 | 245,354 | -1.41(-3.48%) |
Sep 05, 2024 | 40.28 | 41.39 | 40.04 | 40.51 | 582,201 | -0.07(-0.17%) |
Sep 04, 2024 | 39.92 | 41.04 | 39.72 | 40.58 | 292,829 | -0.15(-0.37%) |
Sep 03, 2024 | 42.41 | 42.78 | 40.23 | 40.73 | 381,954 | -1.56(-3.69%) |
Aug 30, 2024 | 41.90 | 42.31 | 41.30 | 42.29 | 212,438 | +0.75(+1.81%) |
Aug 29, 2024 | 41.78 | 43.28 | 41.30 | 41.54 | 394,166 | +0.56(+1.37%) |
Aug 28, 2024 | 41.80 | 41.83 | 40.38 | 40.98 | 182,042 | -0.71(-1.70%) |
Aug 27, 2024 | 41.46 | 41.77 | 40.98 | 41.69 | 190,340 | +0.04(+0.10%) |
Aug 26, 2024 | 42.28 | 42.35 | 41.21 | 41.65 | 148,539 | -0.61(-1.44%) |
Aug 23, 2024 | 42.42 | 42.78 | 41.35 | 42.26 | 311,774 | +0.16(+0.38%) |
Aug 22, 2024 | 43.93 | 44.36 | 41.90 | 42.10 | 315,793 | -1.73(-3.95%) |
Aug 21, 2024 | 43.84 | 44.34 | 43.40 | 43.83 | 267,366 | -0.20(-0.45%) |
Aug 20, 2024 | 43.47 | 44.25 | 43.39 | 44.03 | 230,625 | +0.64(+1.47%) |
Aug 19, 2024 | 42.90 | 43.39 | 42.39 | 43.39 | 191,141 | +0.58(+1.35%) |
Aug 16, 2024 | 43.20 | 43.31 | 42.56 | 42.81 | 245,398 | -0.52(-1.20%) |
Aug 15, 2024 | 43.09 | 43.33 | 42.66 | 43.33 | 345,189 | +1.04(+2.46%) |
Aug 14, 2024 | 42.04 | 42.52 | 41.56 | 42.29 | 241,919 | +0.50(+1.20%) |
Aug 13, 2024 | 40.94 | 41.97 | 40.93 | 41.79 | 250,832 | +1.42(+3.52%) |
Aug 12, 2024 | 40.43 | 40.76 | 39.93 | 40.37 | 197,935 | +0.16(+0.40%) |
Aug 09, 2024 | 39.69 | 40.58 | 39.53 | 40.21 | 210,788 | +0.56(+1.41%) |
Aug 08, 2024 | 39.63 | 40.17 | 39.07 | 39.65 | 255,530 | +0.89(+2.30%) |
Aug 07, 2024 | 40.83 | 41.03 | 38.60 | 38.76 | 476,014 | -0.26(-0.67%) |
Aug 06, 2024 | 39.15 | 40.19 | 38.93 | 39.02 | 247,209 | +0.83(+2.17%) |
Aug 05, 2024 | 36.93 | 39.32 | 36.29 | 38.19 | 531,883 | -2.70(-6.60%) |
Aug 02, 2024 | 41.70 | 42.15 | 40.02 | 40.89 | 611,721 | -1.78(-4.17%) |
Aug 01, 2024 | 43.46 | 44.76 | 41.82 | 42.67 | 831,484 | -0.24(-0.56%) |
Jul 31, 2024 | 43.43 | 43.60 | 41.68 | 42.91 | 1,140,166 | -0.91(-2.08%) |
Jul 30, 2024 | 45.00 | 45.16 | 42.76 | 43.82 | 861,268 | -0.92(-2.06%) |
Jul 29, 2024 | 45.77 | 45.81 | 44.29 | 44.74 | 383,537 | +0.26(+0.58%) |
Jul 26, 2024 | 42.97 | 45.11 | 42.79 | 44.48 | 523,138 | +1.42(+3.30%) |
Jul 25, 2024 | 45.24 | 45.41 | 42.87 | 43.06 | 388,918 | -2.21(-4.88%) |
Jul 24, 2024 | 47.75 | 47.93 | 45.00 | 45.27 | 280,707 | -3.50(-7.18%) |
Jul 23, 2024 | 48.62 | 49.50 | 48.41 | 48.77 | 197,748 | +0.43(+0.89%) |
Jul 22, 2024 | 48.11 | 48.73 | 47.52 | 48.34 | 306,258 | +1.24(+2.63%) |
Jul 19, 2024 | 46.16 | 47.98 | 46.03 | 47.10 | 375,369 | -0.78(-1.63%) |
Jul 18, 2024 | 48.80 | 48.80 | 46.56 | 47.88 | 375,718 | -0.69(-1.42%) |
Jul 17, 2024 | 48.23 | 48.84 | 47.59 | 48.57 | 372,753 | -1.31(-2.63%) |
Jul 16, 2024 | 50.93 | 50.94 | 49.28 | 49.88 | 334,050 | -1.03(-2.02%) |
Jul 15, 2024 | 50.74 | 51.62 | 50.39 | 50.91 | 372,091 | +0.03(+0.06%) |
Jul 12, 2024 | 51.02 | 51.49 | 50.24 | 50.88 | 279,622 | -0.28(-0.55%) |
Jul 11, 2024 | 53.14 | 53.44 | 50.44 | 51.16 | 483,599 | -2.67(-4.96%) |
Jul 10, 2024 | 52.70 | 53.89 | 52.19 | 53.83 | 347,612 | +1.52(+2.91%) |
Jul 09, 2024 | 54.18 | 54.18 | 51.99 | 52.31 | 356,118 | -1.57(-2.91%) |
Jul 08, 2024 | 53.87 | 54.23 | 53.50 | 53.88 | 207,045 | -0.30(-0.55%) |
Jul 05, 2024 | 52.43 | 54.39 | 52.25 | 54.18 | 255,550 | +1.60(+3.04%) |
Jul 03, 2024 | 52.13 | 52.68 | 52.05 | 52.58 | 112,808 | +0.14(+0.27%) |
Jul 02, 2024 | 51.08 | 52.44 | 51.03 | 52.44 | 219,505 | +0.62(+1.20%) |