Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 38.50 | 38.73 | 37.52 | 37.78 | 3,042,239 | -1.21(-3.10%) |
Sep 30, 2024 | 41.00 | 41.18 | 38.89 | 38.99 | 3,226,124 | -2.39(-5.78%) |
Sep 27, 2024 | 40.83 | 42.49 | 40.83 | 41.38 | 2,784,215 | +1.15(+2.86%) |
Sep 26, 2024 | 39.89 | 40.90 | 39.88 | 40.23 | 2,934,952 | +0.63(+1.59%) |
Sep 25, 2024 | 40.96 | 40.96 | 39.17 | 39.60 | 2,153,757 | -1.31(-3.20%) |
Sep 24, 2024 | 40.60 | 41.26 | 40.25 | 40.91 | 1,987,647 | +0.34(+0.84%) |
Sep 23, 2024 | 41.01 | 41.05 | 39.96 | 40.57 | 1,898,422 | -0.42(-1.02%) |
Sep 20, 2024 | 42.29 | 42.65 | 40.73 | 40.99 | 2,857,915 | -1.44(-3.39%) |
Sep 19, 2024 | 43.05 | 43.39 | 41.88 | 42.43 | 1,878,382 | +0.36(+0.86%) |
Sep 18, 2024 | 41.43 | 42.90 | 41.14 | 42.07 | 4,278,820 | +0.74(+1.79%) |
Sep 17, 2024 | 41.63 | 41.74 | 40.73 | 41.33 | 4,960,206 | +0.19(+0.46%) |
Sep 16, 2024 | 41.80 | 41.98 | 40.37 | 41.14 | 2,506,001 | -0.29(-0.70%) |
Sep 13, 2024 | 40.00 | 41.51 | 39.85 | 41.43 | 2,863,013 | +1.95(+4.94%) |
Sep 12, 2024 | 38.79 | 39.52 | 38.31 | 39.48 | 1,713,535 | +0.71(+1.83%) |
Sep 11, 2024 | 38.50 | 38.90 | 37.51 | 38.77 | 3,157,639 | +0.24(+0.62%) |
Sep 10, 2024 | 38.59 | 39.47 | 38.11 | 38.53 | 2,632,127 | -0.19(-0.49%) |
Sep 09, 2024 | 39.75 | 40.37 | 38.62 | 38.72 | 3,267,684 | -1.04(-2.62%) |
Sep 06, 2024 | 40.37 | 41.19 | 39.53 | 39.76 | 4,033,934 | -0.70(-1.73%) |
Sep 05, 2024 | 42.50 | 42.67 | 40.30 | 40.46 | 3,699,827 | -1.96(-4.62%) |
Sep 04, 2024 | 43.56 | 43.73 | 41.94 | 42.42 | 3,119,878 | -1.30(-2.97%) |
Sep 03, 2024 | 44.50 | 45.20 | 43.70 | 43.72 | 2,566,458 | -1.59(-3.51%) |
Aug 30, 2024 | 46.46 | 46.62 | 44.90 | 45.31 | 3,065,454 | -0.84(-1.82%) |
Aug 29, 2024 | 46.75 | 46.85 | 45.80 | 46.15 | 2,658,153 | -0.49(-1.05%) |
Aug 28, 2024 | 47.38 | 48.30 | 46.48 | 46.64 | 2,825,745 | -1.21(-2.53%) |
Aug 27, 2024 | 49.00 | 49.05 | 47.77 | 47.85 | 3,213,214 | -1.26(-2.57%) |
Aug 26, 2024 | 49.71 | 49.83 | 48.36 | 49.11 | 3,511,160 | -0.04(-0.08%) |
Aug 23, 2024 | 51.30 | 51.49 | 47.97 | 49.15 | 6,659,330 | -1.95(-3.82%) |
Aug 22, 2024 | 48.40 | 53.89 | 48.28 | 51.10 | 13,809,910 | -10.82(-17.47%) |
Aug 21, 2024 | 61.48 | 61.97 | 60.81 | 61.92 | 1,835,256 | +1.11(+1.83%) |
Aug 20, 2024 | 60.85 | 61.18 | 60.28 | 60.81 | 967,371 | -0.09(-0.15%) |
Aug 19, 2024 | 62.19 | 62.22 | 60.52 | 60.90 | 1,295,010 | -1.29(-2.07%) |
Aug 16, 2024 | 62.27 | 62.80 | 61.74 | 62.19 | 995,805 | -0.20(-0.32%) |
Aug 15, 2024 | 62.12 | 63.12 | 61.43 | 62.39 | 1,252,952 | +1.89(+3.12%) |
Aug 14, 2024 | 60.65 | 61.37 | 60.00 | 60.50 | 828,337 | +0.31(+0.52%) |
Aug 13, 2024 | 58.35 | 60.46 | 58.12 | 60.19 | 885,404 | +2.13(+3.67%) |
Aug 12, 2024 | 60.57 | 60.57 | 57.81 | 58.06 | 1,271,784 | -2.15(-3.57%) |
Aug 09, 2024 | 61.33 | 61.33 | 59.92 | 60.21 | 867,538 | -0.71(-1.17%) |
Aug 08, 2024 | 59.10 | 61.10 | 59.00 | 60.92 | 1,252,008 | +1.93(+3.27%) |
Aug 07, 2024 | 59.14 | 60.58 | 58.59 | 58.99 | 1,296,011 | +0.77(+1.32%) |
Aug 06, 2024 | 58.36 | 59.53 | 57.48 | 58.22 | 1,052,227 | -0.64(-1.09%) |
Aug 05, 2024 | 58.35 | 59.58 | 57.02 | 58.86 | 1,453,233 | -2.19(-3.59%) |
Aug 02, 2024 | 61.08 | 61.39 | 58.85 | 61.05 | 1,211,514 | -1.08(-1.74%) |