Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 39.31 | 41.00 | 39.30 | 40.54 | 360,560 | +1.43(+3.66%) |
Sep 26, 2024 | 42.27 | 42.51 | 37.05 | 39.11 | 1,474,070 | -3.08(-7.30%) |
Sep 25, 2024 | 42.05 | 42.96 | 41.98 | 42.19 | 225,833 | +0.15(+0.36%) |
Sep 24, 2024 | 42.35 | 42.37 | 41.88 | 42.04 | 202,682 | +0.04(+0.10%) |
Sep 23, 2024 | 42.29 | 42.50 | 41.40 | 42.00 | 485,085 | +0.00(+0.00%) |
Sep 20, 2024 | 42.62 | 42.93 | 41.91 | 42.00 | 584,596 | -0.70(-1.64%) |
Sep 19, 2024 | 42.92 | 43.09 | 42.37 | 42.70 | 887,988 | +0.35(+0.83%) |
Sep 18, 2024 | 42.43 | 43.37 | 42.01 | 42.35 | 317,802 | -0.08(-0.19%) |
Sep 17, 2024 | 42.10 | 43.30 | 41.62 | 42.43 | 1,178,255 | +0.48(+1.14%) |
Sep 16, 2024 | 43.25 | 43.59 | 41.90 | 41.95 | 407,493 | -1.55(-3.56%) |
Sep 13, 2024 | 44.58 | 44.62 | 43.38 | 43.50 | 448,945 | -0.87(-1.96%) |
Sep 12, 2024 | 43.94 | 44.99 | 43.94 | 44.37 | 260,903 | +0.42(+0.96%) |
Sep 11, 2024 | 43.94 | 44.38 | 43.25 | 43.95 | 738,045 | +0.10(+0.23%) |
Sep 10, 2024 | 43.89 | 44.13 | 43.23 | 43.85 | 268,326 | +0.18(+0.41%) |
Sep 09, 2024 | 44.25 | 44.75 | 43.57 | 43.67 | 277,367 | -0.68(-1.53%) |
Sep 06, 2024 | 45.16 | 45.16 | 44.00 | 44.35 | 481,995 | -0.39(-0.87%) |
Sep 05, 2024 | 44.96 | 45.45 | 44.54 | 44.74 | 270,319 | -0.40(-0.89%) |
Sep 04, 2024 | 45.05 | 45.73 | 44.45 | 45.14 | 272,117 | +0.68(+1.53%) |
Sep 03, 2024 | 47.42 | 47.42 | 44.43 | 44.46 | 368,014 | -2.97(-6.26%) |
Aug 30, 2024 | 46.58 | 47.43 | 46.13 | 47.43 | 447,191 | +1.31(+2.84%) |
Aug 29, 2024 | 46.75 | 47.24 | 46.10 | 46.12 | 377,159 | -0.62(-1.33%) |
Aug 28, 2024 | 47.23 | 47.88 | 46.74 | 46.74 | 420,957 | -0.75(-1.58%) |
Aug 27, 2024 | 46.92 | 49.66 | 45.63 | 47.49 | 856,851 | -2.17(-4.37%) |
Aug 26, 2024 | 49.00 | 49.93 | 48.95 | 49.66 | 236,864 | +0.36(+0.73%) |
Aug 23, 2024 | 48.99 | 49.66 | 48.72 | 49.30 | 400,362 | +0.44(+0.90%) |
Aug 22, 2024 | 48.95 | 49.52 | 48.79 | 48.86 | 250,131 | -0.33(-0.67%) |
Aug 21, 2024 | 49.01 | 49.52 | 48.66 | 49.19 | 231,281 | +0.25(+0.51%) |
Aug 20, 2024 | 48.75 | 49.11 | 48.44 | 48.94 | 267,147 | +0.10(+0.22%) |
Aug 19, 2024 | 48.51 | 49.20 | 48.21 | 48.84 | 236,120 | +0.30(+0.61%) |
Aug 16, 2024 | 48.38 | 49.00 | 47.94 | 48.54 | 203,904 | +0.16(+0.33%) |
Aug 15, 2024 | 48.54 | 49.17 | 47.20 | 48.38 | 188,385 | +0.26(+0.54%) |
Aug 14, 2024 | 47.76 | 48.65 | 47.33 | 48.12 | 228,524 | +0.35(+0.74%) |
Aug 13, 2024 | 47.50 | 48.56 | 46.50 | 47.77 | 462,407 | -0.02(-0.03%) |
Aug 12, 2024 | 48.00 | 48.10 | 46.88 | 47.78 | 384,804 | +0.06(+0.13%) |
Aug 09, 2024 | 47.00 | 48.00 | 46.19 | 47.72 | 484,594 | +0.85(+1.81%) |
Aug 08, 2024 | 45.76 | 47.02 | 44.66 | 46.87 | 531,414 | +1.36(+2.99%) |
Aug 07, 2024 | 44.46 | 46.74 | 44.13 | 45.51 | 471,858 | +1.70(+3.88%) |
Aug 06, 2024 | 45.00 | 45.00 | 43.39 | 43.81 | 268,566 | +0.37(+0.85%) |
Aug 05, 2024 | 44.62 | 45.00 | 42.01 | 43.44 | 656,755 | -3.23(-6.92%) |
Aug 02, 2024 | 46.71 | 47.67 | 44.90 | 46.67 | 595,765 | -0.28(-0.61%) |
Aug 01, 2024 | 48.00 | 49.00 | 44.68 | 46.95 | 865,595 | +2.41(+5.42%) |
Jul 31, 2024 | 44.39 | 44.97 | 43.75 | 44.54 | 491,990 | +0.35(+0.79%) |
Jul 30, 2024 | 43.23 | 44.57 | 41.72 | 44.19 | 846,401 | +0.11(+0.25%) |
Jul 29, 2024 | 45.25 | 45.25 | 43.23 | 44.08 | 941,757 | -0.99(-2.20%) |
Jul 26, 2024 | 45.20 | 45.68 | 45.06 | 45.07 | 391,310 | -0.02(-0.04%) |
Jul 25, 2024 | 45.03 | 45.69 | 44.03 | 45.09 | 449,362 | +0.14(+0.31%) |
Jul 24, 2024 | 45.25 | 45.68 | 44.65 | 44.95 | 440,610 | -0.39(-0.86%) |
Jul 23, 2024 | 45.25 | 46.33 | 44.61 | 45.34 | 1,197,924 | +0.58(+1.30%) |
Jul 22, 2024 | 40.63 | 45.00 | 40.40 | 44.76 | 1,472,352 | +4.21(+10.38%) |
Jul 19, 2024 | 40.03 | 40.59 | 39.85 | 40.55 | 552,705 | +0.70(+1.76%) |
Jul 18, 2024 | 39.71 | 40.45 | 39.34 | 39.85 | 223,074 | +0.35(+0.89%) |
Jul 17, 2024 | 39.95 | 40.30 | 39.42 | 39.50 | 254,416 | -0.67(-1.67%) |
Jul 16, 2024 | 40.06 | 40.59 | 39.72 | 40.17 | 229,714 | +0.02(+0.05%) |
Jul 15, 2024 | 40.09 | 40.45 | 40.06 | 40.15 | 171,981 | -0.12(-0.30%) |
Jul 12, 2024 | 40.31 | 40.62 | 39.97 | 40.27 | 250,055 | +0.07(+0.17%) |
Jul 11, 2024 | 40.05 | 40.62 | 39.77 | 40.20 | 565,647 | +0.27(+0.68%) |
Jul 10, 2024 | 39.92 | 40.21 | 39.62 | 39.93 | 232,434 | -0.06(-0.15%) |
Jul 09, 2024 | 39.48 | 40.05 | 39.21 | 39.99 | 220,590 | +0.15(+0.38%) |
Jul 08, 2024 | 39.92 | 40.29 | 39.50 | 39.84 | 381,465 | -0.16(-0.40%) |
Jul 05, 2024 | 39.03 | 40.12 | 38.61 | 40.00 | 1,005,008 | +1.01(+2.59%) |
Jul 03, 2024 | 38.34 | 39.07 | 37.80 | 38.99 | 472,095 | +0.85(+2.23%) |
Jul 02, 2024 | 37.90 | 38.27 | 37.62 | 38.14 | 445,688 | +0.26(+0.69%) |