Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 44.18 | 46.56 | 44.18 | 46.56 | 74,209 | +1.86(+4.16%) |
Sep 27, 2024 | 44.42 | 44.88 | 44.22 | 44.70 | 37,602 | +0.26(+0.59%) |
Sep 26, 2024 | 45.57 | 45.86 | 44.12 | 44.44 | 27,680 | -1.18(-2.59%) |
Sep 25, 2024 | 45.74 | 45.74 | 45.07 | 45.62 | 32,778 | +0.02(+0.04%) |
Sep 24, 2024 | 46.48 | 46.50 | 45.37 | 45.60 | 27,761 | -0.91(-1.96%) |
Sep 23, 2024 | 45.07 | 46.62 | 44.63 | 46.51 | 32,592 | +1.36(+3.01%) |
Sep 20, 2024 | 44.23 | 45.50 | 43.45 | 45.15 | 231,219 | +1.23(+2.80%) |
Sep 19, 2024 | 44.00 | 44.19 | 43.45 | 43.92 | 43,641 | +0.41(+0.94%) |
Sep 18, 2024 | 43.53 | 44.35 | 42.88 | 43.51 | 60,871 | -0.50(-1.14%) |
Sep 17, 2024 | 42.90 | 44.04 | 42.90 | 44.01 | 41,799 | +1.01(+2.35%) |
Sep 16, 2024 | 43.01 | 43.62 | 42.39 | 43.00 | 98,188 | -0.03(-0.07%) |
Sep 13, 2024 | 43.70 | 44.58 | 42.12 | 43.03 | 100,438 | -0.96(-2.18%) |
Sep 12, 2024 | 42.24 | 45.00 | 42.24 | 43.99 | 46,901 | +1.58(+3.73%) |
Sep 11, 2024 | 43.31 | 44.22 | 42.41 | 42.41 | 59,064 | -0.98(-2.26%) |
Sep 10, 2024 | 43.34 | 44.83 | 41.64 | 43.39 | 131,120 | +0.44(+1.02%) |
Sep 09, 2024 | 42.07 | 43.74 | 42.07 | 42.95 | 41,490 | +0.69(+1.63%) |
Sep 06, 2024 | 41.95 | 43.27 | 41.95 | 42.26 | 74,104 | +0.11(+0.26%) |
Sep 05, 2024 | 41.47 | 42.95 | 41.09 | 42.15 | 39,809 | +1.22(+2.98%) |
Sep 04, 2024 | 42.32 | 42.51 | 40.66 | 40.93 | 89,845 | -1.03(-2.45%) |
Sep 03, 2024 | 44.99 | 44.99 | 40.88 | 41.96 | 156,862 | -3.12(-6.92%) |
Aug 30, 2024 | 45.26 | 45.75 | 44.71 | 45.08 | 64,312 | -0.18(-0.40%) |
Aug 29, 2024 | 42.86 | 45.56 | 42.86 | 45.26 | 78,191 | +2.28(+5.30%) |
Aug 28, 2024 | 42.21 | 43.28 | 42.21 | 42.98 | 92,022 | +0.35(+0.82%) |
Aug 27, 2024 | 42.66 | 43.25 | 42.25 | 42.63 | 57,826 | -0.61(-1.41%) |
Aug 26, 2024 | 42.70 | 43.55 | 42.60 | 43.24 | 40,309 | +0.48(+1.12%) |
Aug 23, 2024 | 42.03 | 43.03 | 41.74 | 42.76 | 30,215 | +0.63(+1.50%) |
Aug 22, 2024 | 42.94 | 42.94 | 41.89 | 42.13 | 46,395 | -0.35(-0.82%) |
Aug 21, 2024 | 42.19 | 43.45 | 42.12 | 42.48 | 58,957 | +0.14(+0.33%) |
Aug 20, 2024 | 42.15 | 42.87 | 41.86 | 42.34 | 50,549 | +0.48(+1.15%) |
Aug 19, 2024 | 41.58 | 42.21 | 41.35 | 41.86 | 52,705 | -0.02(-0.05%) |
Aug 16, 2024 | 40.07 | 41.88 | 39.89 | 41.88 | 42,719 | +1.53(+3.79%) |
Aug 15, 2024 | 39.30 | 41.17 | 39.07 | 40.35 | 64,236 | +1.07(+2.72%) |
Aug 14, 2024 | 37.50 | 39.30 | 37.00 | 39.28 | 132,180 | +1.98(+5.31%) |
Aug 13, 2024 | 37.98 | 38.47 | 37.04 | 37.30 | 140,599 | -0.28(-0.75%) |
Aug 12, 2024 | 39.51 | 39.94 | 37.39 | 37.58 | 96,387 | -1.93(-4.88%) |
Aug 09, 2024 | 39.79 | 40.79 | 39.17 | 39.51 | 49,061 | -0.44(-1.10%) |
Aug 08, 2024 | 39.52 | 40.75 | 38.30 | 39.95 | 185,636 | +0.76(+1.94%) |
Aug 07, 2024 | 39.75 | 41.20 | 38.97 | 39.19 | 141,012 | -0.30(-0.76%) |
Aug 06, 2024 | 39.27 | 40.10 | 38.82 | 39.49 | 127,200 | +0.49(+1.26%) |
Aug 05, 2024 | 40.50 | 40.96 | 38.79 | 39.00 | 91,607 | -2.74(-6.56%) |
Aug 02, 2024 | 40.91 | 42.13 | 39.94 | 41.74 | 83,701 | +0.48(+1.16%) |