Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 51.58 | 51.58 | 49.39 | 49.40 | 253,702 | -1.97(-3.83%) |
Sep 26, 2024 | 51.25 | 52.37 | 50.06 | 51.37 | 304,037 | +0.56(+1.10%) |
Sep 25, 2024 | 54.73 | 54.73 | 50.42 | 50.81 | 420,869 | -3.45(-6.36%) |
Sep 24, 2024 | 55.58 | 55.58 | 53.55 | 54.26 | 293,890 | -1.14(-2.06%) |
Sep 23, 2024 | 54.19 | 55.74 | 53.49 | 55.40 | 393,265 | +1.36(+2.52%) |
Sep 20, 2024 | 53.47 | 54.52 | 53.04 | 54.04 | 300,349 | +0.33(+0.61%) |
Sep 19, 2024 | 54.10 | 54.89 | 53.03 | 53.71 | 294,511 | +0.60(+1.13%) |
Sep 18, 2024 | 51.49 | 55.05 | 51.27 | 53.11 | 693,636 | +2.12(+4.16%) |
Sep 17, 2024 | 49.99 | 51.09 | 47.70 | 50.99 | 444,224 | +1.01(+2.02%) |
Sep 16, 2024 | 51.54 | 51.61 | 49.97 | 49.98 | 230,633 | -1.16(-2.27%) |
Sep 13, 2024 | 51.10 | 52.71 | 50.25 | 51.14 | 318,479 | +0.10(+0.20%) |
Sep 12, 2024 | 47.00 | 51.95 | 46.80 | 51.04 | 630,865 | +4.62(+9.95%) |
Sep 11, 2024 | 46.50 | 46.68 | 45.40 | 46.42 | 143,700 | -0.18(-0.39%) |
Sep 10, 2024 | 46.94 | 47.18 | 45.31 | 46.60 | 283,703 | -0.16(-0.34%) |
Sep 09, 2024 | 46.35 | 47.19 | 46.23 | 46.76 | 166,329 | +0.74(+1.61%) |
Sep 06, 2024 | 45.53 | 46.05 | 44.71 | 46.02 | 115,077 | +0.44(+0.97%) |
Sep 05, 2024 | 47.09 | 47.25 | 45.27 | 45.58 | 378,926 | -1.83(-3.86%) |
Sep 04, 2024 | 46.09 | 48.35 | 45.91 | 47.41 | 128,674 | +1.10(+2.38%) |
Sep 03, 2024 | 46.65 | 48.65 | 45.76 | 46.31 | 163,123 | -0.48(-1.03%) |
Aug 30, 2024 | 47.78 | 47.78 | 46.50 | 46.79 | 188,560 | -0.69(-1.45%) |
Aug 29, 2024 | 46.70 | 47.66 | 46.57 | 47.48 | 214,601 | +0.67(+1.43%) |
Aug 28, 2024 | 47.03 | 47.87 | 46.69 | 46.81 | 154,719 | -0.11(-0.23%) |
Aug 27, 2024 | 47.70 | 48.61 | 46.54 | 46.92 | 119,661 | -1.24(-2.57%) |
Aug 26, 2024 | 48.32 | 49.95 | 47.96 | 48.16 | 123,787 | -1.61(-3.23%) |
Aug 23, 2024 | 48.79 | 49.83 | 48.20 | 49.77 | 115,360 | +1.18(+2.43%) |
Aug 22, 2024 | 49.43 | 49.68 | 48.17 | 48.59 | 70,208 | -0.74(-1.50%) |
Aug 21, 2024 | 49.31 | 49.98 | 48.54 | 49.33 | 135,488 | -0.16(-0.32%) |
Aug 20, 2024 | 49.00 | 49.62 | 48.14 | 49.49 | 171,711 | +0.45(+0.92%) |
Aug 19, 2024 | 48.14 | 49.77 | 47.47 | 49.04 | 237,640 | +0.86(+1.78%) |
Aug 16, 2024 | 48.00 | 48.31 | 47.00 | 48.18 | 386,365 | +0.14(+0.29%) |
Aug 15, 2024 | 47.50 | 48.57 | 46.37 | 48.04 | 189,939 | +1.04(+2.21%) |
Aug 14, 2024 | 45.34 | 47.09 | 45.18 | 47.00 | 195,034 | +1.68(+3.71%) |
Aug 13, 2024 | 45.35 | 46.18 | 44.92 | 45.32 | 236,224 | +0.02(+0.04%) |
Aug 12, 2024 | 44.45 | 45.36 | 43.53 | 45.30 | 176,590 | +1.05(+2.37%) |
Aug 09, 2024 | 46.46 | 47.07 | 43.45 | 44.25 | 308,310 | -1.80(-3.91%) |
Aug 08, 2024 | 43.23 | 46.06 | 41.68 | 46.05 | 552,293 | +2.99(+6.94%) |
Aug 07, 2024 | 44.58 | 44.95 | 41.21 | 43.06 | 394,011 | -0.87(-1.98%) |
Aug 06, 2024 | 41.66 | 44.07 | 41.09 | 43.93 | 271,689 | +2.18(+5.22%) |
Aug 05, 2024 | 39.38 | 42.23 | 39.38 | 41.75 | 274,834 | +0.47(+1.14%) |
Aug 02, 2024 | 40.90 | 41.76 | 39.36 | 41.28 | 536,036 | -0.77(-1.83%) |
Aug 01, 2024 | 41.88 | 42.06 | 40.80 | 42.05 | 677,332 | +0.40(+0.96%) |
Jul 31, 2024 | 41.79 | 42.66 | 40.53 | 41.65 | 318,675 | +0.39(+0.95%) |
Jul 30, 2024 | 43.30 | 43.30 | 41.00 | 41.26 | 467,904 | -1.87(-4.34%) |
Jul 29, 2024 | 45.11 | 45.25 | 42.52 | 43.13 | 169,834 | -1.64(-3.66%) |
Jul 26, 2024 | 45.55 | 45.72 | 44.48 | 44.77 | 84,491 | -0.14(-0.31%) |
Jul 25, 2024 | 45.72 | 46.15 | 44.63 | 44.91 | 372,888 | -0.67(-1.47%) |
Jul 24, 2024 | 45.47 | 46.59 | 44.73 | 45.58 | 156,771 | -0.16(-0.35%) |
Jul 23, 2024 | 44.46 | 47.17 | 44.35 | 45.74 | 690,906 | +1.04(+2.33%) |
Jul 22, 2024 | 44.95 | 45.30 | 44.09 | 44.70 | 280,811 | -0.04(-0.09%) |
Jul 19, 2024 | 45.26 | 46.00 | 44.45 | 44.74 | 201,942 | -0.28(-0.62%) |
Jul 18, 2024 | 46.26 | 47.17 | 44.50 | 45.02 | 227,916 | -1.46(-3.14%) |
Jul 17, 2024 | 49.48 | 49.48 | 45.05 | 46.48 | 720,988 | -3.71(-7.39%) |
Jul 16, 2024 | 49.04 | 50.53 | 47.82 | 50.19 | 507,765 | +1.29(+2.64%) |
Jul 15, 2024 | 46.63 | 48.90 | 46.54 | 48.90 | 276,147 | +2.50(+5.39%) |
Jul 12, 2024 | 47.00 | 48.96 | 44.96 | 46.40 | 899,582 | -0.25(-0.54%) |
Jul 11, 2024 | 45.49 | 47.00 | 44.34 | 46.65 | 370,206 | +1.68(+3.74%) |
Jul 10, 2024 | 44.99 | 45.89 | 43.80 | 44.97 | 405,604 | +0.05(+0.11%) |
Jul 09, 2024 | 43.52 | 46.73 | 42.70 | 44.92 | 616,511 | +1.40(+3.22%) |
Jul 08, 2024 | 42.87 | 45.76 | 42.87 | 43.52 | 591,861 | +1.49(+3.55%) |
Jul 05, 2024 | 41.67 | 42.21 | 41.03 | 42.03 | 270,832 | -0.17(-0.40%) |
Jul 03, 2024 | 40.03 | 42.83 | 39.91 | 42.20 | 146,758 | +2.05(+5.11%) |
Jul 02, 2024 | 41.60 | 42.15 | 39.99 | 40.15 | 379,421 | -1.65(-3.95%) |