Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 39.83 | 40.51 | 39.50 | 39.99 | 546,174 | +1.66(+4.33%) |
Sep 18, 2024 | 38.85 | 39.49 | 38.30 | 38.33 | 443,513 | -0.42(-1.08%) |
Sep 17, 2024 | 39.16 | 39.25 | 38.43 | 38.75 | 285,093 | +0.02(+0.05%) |
Sep 16, 2024 | 38.75 | 38.94 | 38.24 | 38.73 | 430,099 | -0.57(-1.45%) |
Sep 13, 2024 | 38.87 | 39.35 | 38.87 | 39.30 | 327,712 | +0.66(+1.71%) |
Sep 12, 2024 | 38.55 | 38.99 | 38.04 | 38.64 | 673,922 | -0.05(-0.13%) |
Sep 11, 2024 | 37.21 | 38.76 | 36.38 | 38.69 | 698,387 | +1.81(+4.91%) |
Sep 10, 2024 | 36.59 | 36.93 | 35.96 | 36.88 | 417,119 | +0.40(+1.10%) |
Sep 09, 2024 | 36.15 | 36.55 | 35.83 | 36.48 | 503,124 | +0.78(+2.18%) |
Sep 06, 2024 | 37.13 | 37.13 | 35.54 | 35.70 | 632,692 | -1.72(-4.60%) |
Sep 05, 2024 | 37.13 | 37.98 | 37.01 | 37.42 | 250,438 | -0.18(-0.48%) |
Sep 04, 2024 | 37.03 | 38.16 | 36.97 | 37.60 | 724,395 | +0.09(+0.24%) |
Sep 03, 2024 | 39.90 | 39.90 | 37.34 | 37.51 | 657,698 | -3.15(-7.75%) |
Aug 30, 2024 | 40.57 | 40.79 | 40.00 | 40.66 | 273,211 | +0.97(+2.44%) |
Aug 29, 2024 | 39.94 | 40.66 | 39.49 | 39.69 | 367,120 | -0.19(-0.48%) |
Aug 28, 2024 | 40.47 | 40.68 | 39.46 | 39.88 | 295,933 | -0.77(-1.89%) |
Aug 27, 2024 | 39.79 | 40.76 | 39.52 | 40.65 | 319,260 | +0.52(+1.30%) |
Aug 26, 2024 | 41.07 | 41.20 | 40.05 | 40.13 | 569,348 | -1.09(-2.64%) |
Aug 23, 2024 | 40.68 | 41.45 | 40.55 | 41.22 | 334,348 | +1.08(+2.69%) |
Aug 22, 2024 | 41.84 | 41.89 | 39.98 | 40.14 | 437,587 | -1.31(-3.16%) |
Aug 21, 2024 | 41.17 | 41.66 | 40.98 | 41.45 | 281,547 | +0.48(+1.17%) |
Aug 20, 2024 | 41.20 | 41.55 | 40.62 | 40.97 | 391,145 | -0.46(-1.11%) |
Aug 19, 2024 | 40.67 | 41.49 | 40.15 | 41.43 | 402,002 | +0.66(+1.62%) |
Aug 16, 2024 | 40.39 | 40.86 | 40.19 | 40.77 | 386,534 | -0.02(-0.05%) |
Aug 15, 2024 | 39.69 | 40.88 | 39.53 | 40.79 | 376,228 | +1.90(+4.89%) |
Aug 14, 2024 | 39.30 | 39.34 | 38.25 | 38.89 | 359,925 | -0.07(-0.18%) |
Aug 13, 2024 | 37.97 | 38.96 | 37.69 | 38.96 | 401,616 | +1.55(+4.14%) |
Aug 12, 2024 | 37.24 | 37.79 | 36.92 | 37.41 | 246,513 | +0.29(+0.78%) |
Aug 09, 2024 | 37.07 | 37.42 | 36.58 | 37.12 | 371,672 | -0.17(-0.46%) |
Aug 08, 2024 | 35.87 | 37.33 | 35.21 | 37.29 | 476,242 | +2.45(+7.03%) |
Aug 07, 2024 | 37.04 | 37.36 | 34.81 | 34.84 | 873,856 | -1.15(-3.20%) |
Aug 06, 2024 | 36.00 | 36.89 | 35.37 | 35.99 | 862,447 | +0.40(+1.12%) |
Aug 05, 2024 | 33.70 | 36.51 | 33.70 | 35.59 | 819,233 | -0.70(-1.93%) |
Aug 02, 2024 | 36.58 | 37.02 | 35.80 | 36.29 | 1,117,291 | -1.95(-5.10%) |
Aug 01, 2024 | 40.64 | 40.98 | 37.81 | 38.24 | 729,681 | -2.94(-7.14%) |
Jul 31, 2024 | 40.35 | 41.27 | 40.07 | 41.18 | 538,228 | +2.69(+6.99%) |
Jul 30, 2024 | 40.31 | 40.34 | 38.38 | 38.49 | 538,541 | -1.61(-4.01%) |
Jul 29, 2024 | 40.69 | 41.15 | 39.96 | 40.10 | 545,790 | -0.08(-0.20%) |
Jul 26, 2024 | 40.31 | 40.55 | 39.81 | 40.18 | 670,013 | +0.75(+1.90%) |
Jul 25, 2024 | 39.90 | 40.70 | 38.64 | 39.43 | 503,216 | -0.74(-1.84%) |
Jul 24, 2024 | 41.82 | 41.94 | 40.14 | 40.17 | 649,293 | -2.30(-5.42%) |
Jul 23, 2024 | 42.58 | 42.95 | 42.42 | 42.47 | 473,531 | -0.68(-1.58%) |
Jul 22, 2024 | 42.36 | 43.16 | 42.03 | 43.15 | 450,336 | +1.65(+3.98%) |
Jul 19, 2024 | 42.77 | 42.77 | 41.43 | 41.50 | 708,088 | -1.32(-3.08%) |
Jul 18, 2024 | 43.35 | 43.39 | 42.05 | 42.82 | 755,398 | +0.22(+0.52%) |
Jul 17, 2024 | 44.40 | 44.46 | 42.55 | 42.60 | 687,621 | -3.05(-6.68%) |
Jul 16, 2024 | 45.74 | 45.77 | 44.98 | 45.65 | 526,206 | +0.09(+0.20%) |
Jul 15, 2024 | 45.79 | 46.10 | 45.23 | 45.56 | 639,234 | +0.04(+0.09%) |
Jul 12, 2024 | 45.15 | 46.25 | 44.92 | 45.52 | 565,524 | +0.61(+1.36%) |
Jul 11, 2024 | 46.82 | 46.82 | 44.76 | 44.91 | 849,327 | -1.63(-3.50%) |
Jul 10, 2024 | 45.88 | 46.57 | 45.68 | 46.54 | 359,860 | +1.12(+2.47%) |
Jul 09, 2024 | 45.71 | 45.89 | 44.99 | 45.42 | 379,515 | +0.01(+0.02%) |
Jul 08, 2024 | 44.93 | 45.45 | 44.91 | 45.41 | 282,412 | +0.91(+2.04%) |
Jul 05, 2024 | 44.80 | 44.91 | 44.30 | 44.50 | 310,757 | -0.02(-0.04%) |
Jul 03, 2024 | 43.73 | 44.68 | 43.57 | 44.52 | 243,005 | +0.84(+1.92%) |
Jul 02, 2024 | 42.90 | 43.68 | 42.88 | 43.68 | 276,332 | +0.51(+1.18%) |