Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 43.39 | 43.88 | 42.79 | 43.01 | 50,784 | -0.64(-1.47%) |
Sep 24, 2024 | 43.94 | 43.94 | 43.63 | 43.65 | 22,199 | -0.05(-0.11%) |
Sep 23, 2024 | 43.77 | 44.31 | 43.30 | 43.70 | 34,409 | +0.12(+0.28%) |
Sep 20, 2024 | 43.95 | 44.65 | 43.44 | 43.58 | 206,801 | -0.86(-1.94%) |
Sep 19, 2024 | 43.89 | 44.54 | 43.53 | 44.44 | 36,194 | +1.49(+3.47%) |
Sep 18, 2024 | 43.51 | 44.13 | 42.61 | 42.95 | 46,848 | -0.98(-2.23%) |
Sep 17, 2024 | 43.15 | 44.56 | 43.01 | 43.93 | 60,488 | +1.24(+2.90%) |
Sep 16, 2024 | 42.37 | 42.77 | 42.21 | 42.69 | 38,907 | +0.48(+1.14%) |
Sep 13, 2024 | 42.25 | 42.40 | 41.74 | 42.21 | 59,617 | +0.52(+1.25%) |
Sep 12, 2024 | 40.64 | 41.70 | 40.48 | 41.69 | 21,721 | +1.13(+2.79%) |
Sep 11, 2024 | 40.66 | 40.87 | 39.95 | 40.56 | 28,543 | -0.41(-1.00%) |
Sep 10, 2024 | 40.50 | 40.99 | 40.20 | 40.97 | 44,275 | +0.46(+1.14%) |
Sep 09, 2024 | 40.93 | 41.11 | 40.40 | 40.51 | 30,845 | -0.37(-0.91%) |
Sep 06, 2024 | 41.53 | 41.53 | 40.29 | 40.88 | 21,866 | -0.61(-1.47%) |
Sep 05, 2024 | 41.93 | 41.93 | 40.31 | 41.49 | 55,525 | -0.28(-0.67%) |
Sep 04, 2024 | 42.24 | 42.39 | 41.65 | 41.77 | 53,991 | -0.70(-1.65%) |
Sep 03, 2024 | 43.74 | 43.83 | 42.32 | 42.47 | 37,308 | -1.51(-3.43%) |
Aug 30, 2024 | 44.10 | 44.34 | 43.32 | 43.98 | 74,828 | -0.32(-0.72%) |
Aug 29, 2024 | 44.29 | 44.73 | 43.67 | 44.30 | 60,436 | +0.07(+0.16%) |
Aug 28, 2024 | 44.83 | 44.97 | 43.76 | 44.23 | 31,145 | -0.63(-1.40%) |
Aug 27, 2024 | 44.61 | 44.99 | 44.28 | 44.86 | 20,635 | -0.03(-0.07%) |
Aug 26, 2024 | 46.25 | 46.25 | 44.89 | 44.89 | 58,246 | -0.87(-1.90%) |
Aug 23, 2024 | 43.94 | 45.85 | 43.94 | 45.76 | 42,500 | +2.17(+4.98%) |
Aug 22, 2024 | 43.81 | 43.81 | 43.12 | 43.59 | 38,541 | -0.34(-0.77%) |
Aug 21, 2024 | 43.60 | 43.93 | 42.65 | 43.93 | 32,864 | +0.63(+1.45%) |
Aug 20, 2024 | 43.61 | 43.61 | 42.56 | 43.30 | 34,549 | -0.23(-0.53%) |
Aug 19, 2024 | 44.27 | 44.29 | 43.27 | 43.53 | 54,216 | -0.76(-1.72%) |
Aug 16, 2024 | 41.84 | 44.61 | 41.48 | 44.29 | 81,208 | +2.25(+5.35%) |
Aug 15, 2024 | 41.40 | 42.40 | 40.68 | 42.04 | 53,526 | +1.19(+2.91%) |
Aug 14, 2024 | 40.00 | 41.87 | 39.74 | 40.85 | 76,216 | +1.39(+3.52%) |
Aug 13, 2024 | 39.32 | 39.50 | 38.87 | 39.46 | 22,267 | +0.19(+0.48%) |
Aug 12, 2024 | 39.03 | 39.96 | 38.70 | 39.27 | 28,716 | +0.08(+0.20%) |
Aug 09, 2024 | 39.12 | 39.36 | 38.71 | 39.19 | 20,024 | -0.11(-0.28%) |
Aug 08, 2024 | 38.56 | 39.41 | 38.54 | 39.30 | 27,454 | +0.62(+1.60%) |
Aug 07, 2024 | 39.22 | 39.64 | 38.27 | 38.68 | 29,522 | -0.52(-1.33%) |
Aug 06, 2024 | 39.10 | 39.68 | 38.44 | 39.20 | 38,077 | +0.16(+0.41%) |
Aug 05, 2024 | 36.95 | 39.11 | 35.86 | 39.04 | 72,131 | +1.96(+5.29%) |
Aug 02, 2024 | 37.82 | 37.82 | 36.13 | 37.08 | 49,478 | -0.89(-2.34%) |
Aug 01, 2024 | 39.96 | 40.00 | 36.70 | 37.97 | 63,831 | -0.18(-0.47%) |
Jul 31, 2024 | 37.54 | 38.50 | 37.17 | 38.15 | 62,530 | +0.77(+2.06%) |
Jul 30, 2024 | 37.10 | 37.48 | 36.65 | 37.38 | 31,016 | +0.67(+1.83%) |
Jul 29, 2024 | 37.73 | 38.15 | 36.69 | 36.71 | 29,457 | -0.89(-2.37%) |
Jul 26, 2024 | 37.73 | 38.01 | 37.24 | 37.60 | 37,671 | +0.41(+1.10%) |
Jul 25, 2024 | 36.83 | 37.98 | 36.68 | 37.19 | 43,089 | +0.72(+1.97%) |
Jul 24, 2024 | 36.94 | 37.98 | 36.44 | 36.47 | 32,656 | -0.55(-1.49%) |
Jul 23, 2024 | 36.23 | 37.35 | 36.23 | 37.02 | 31,563 | +0.51(+1.40%) |
Jul 22, 2024 | 36.03 | 36.67 | 35.85 | 36.51 | 26,516 | +0.23(+0.63%) |
Jul 19, 2024 | 36.75 | 36.86 | 35.99 | 36.28 | 26,279 | -0.39(-1.06%) |
Jul 18, 2024 | 36.70 | 37.46 | 36.22 | 36.67 | 23,738 | +0.01(+0.03%) |
Jul 17, 2024 | 36.46 | 37.26 | 36.46 | 36.66 | 37,226 | -0.18(-0.49%) |
Jul 16, 2024 | 36.09 | 37.12 | 35.58 | 36.84 | 62,655 | +1.14(+3.19%) |
Jul 15, 2024 | 35.89 | 36.50 | 35.37 | 35.70 | 44,331 | +0.39(+1.10%) |
Jul 12, 2024 | 35.08 | 35.74 | 34.95 | 35.31 | 37,417 | +0.74(+2.14%) |
Jul 11, 2024 | 33.83 | 34.90 | 33.66 | 34.57 | 39,131 | +1.56(+4.73%) |
Jul 10, 2024 | 32.55 | 33.03 | 32.29 | 33.01 | 18,248 | +0.47(+1.44%) |
Jul 09, 2024 | 32.66 | 32.76 | 32.34 | 32.54 | 15,435 | -0.34(-1.03%) |
Jul 08, 2024 | 32.59 | 32.95 | 32.36 | 32.88 | 26,624 | +0.40(+1.23%) |
Jul 05, 2024 | 33.53 | 33.53 | 32.35 | 32.48 | 47,020 | -0.76(-2.29%) |
Jul 03, 2024 | 32.98 | 33.24 | 32.52 | 33.24 | 17,218 | +0.23(+0.70%) |
Jul 02, 2024 | 32.91 | 33.11 | 32.40 | 33.01 | 20,956 | -0.04(-0.12%) |