Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 50.25 | 51.10 | 47.80 | 49.46 | 482,347 | -0.43(-0.86%) |
Sep 16, 2024 | 50.39 | 51.63 | 48.70 | 49.89 | 457,184 | -0.12(-0.24%) |
Sep 13, 2024 | 47.23 | 50.62 | 46.44 | 50.01 | 569,499 | +3.48(+7.48%) |
Sep 12, 2024 | 43.82 | 48.85 | 43.50 | 46.53 | 1,569,351 | +2.82(+6.45%) |
Sep 11, 2024 | 44.72 | 45.25 | 43.35 | 43.71 | 464,963 | -1.81(-3.98%) |
Sep 10, 2024 | 41.69 | 47.46 | 41.69 | 45.52 | 779,128 | +3.67(+8.77%) |
Sep 09, 2024 | 41.60 | 42.94 | 41.42 | 41.85 | 427,402 | +0.59(+1.43%) |
Sep 06, 2024 | 44.68 | 45.00 | 41.23 | 41.26 | 874,719 | -2.45(-5.61%) |
Sep 05, 2024 | 44.50 | 44.86 | 43.30 | 43.71 | 188,730 | -0.76(-1.71%) |
Sep 04, 2024 | 44.00 | 46.87 | 43.89 | 44.47 | 371,929 | -0.54(-1.20%) |
Sep 03, 2024 | 47.02 | 47.59 | 44.92 | 45.01 | 329,050 | -1.97(-4.19%) |
Aug 30, 2024 | 44.92 | 47.36 | 44.67 | 46.98 | 423,888 | +2.34(+5.24%) |
Aug 29, 2024 | 44.55 | 45.82 | 43.57 | 44.64 | 284,384 | +0.43(+0.97%) |
Aug 28, 2024 | 44.80 | 46.06 | 43.82 | 44.21 | 253,687 | -0.96(-2.13%) |
Aug 27, 2024 | 46.09 | 46.77 | 44.92 | 45.17 | 266,567 | -1.22(-2.63%) |
Aug 26, 2024 | 46.38 | 46.76 | 45.16 | 46.39 | 152,663 | +0.47(+1.02%) |
Aug 23, 2024 | 44.80 | 46.44 | 43.98 | 45.92 | 355,223 | +1.72(+3.89%) |
Aug 22, 2024 | 45.00 | 45.00 | 43.53 | 44.20 | 370,267 | -0.70(-1.56%) |
Aug 21, 2024 | 44.57 | 45.60 | 42.94 | 44.90 | 340,200 | -0.02(-0.04%) |
Aug 20, 2024 | 43.17 | 45.08 | 41.70 | 44.92 | 384,503 | +1.50(+3.45%) |
Aug 19, 2024 | 41.22 | 44.31 | 40.97 | 43.42 | 532,171 | +2.10(+5.08%) |
Aug 16, 2024 | 41.65 | 42.85 | 40.27 | 41.32 | 321,491 | -0.20(-0.48%) |
Aug 15, 2024 | 41.11 | 42.14 | 39.55 | 41.52 | 585,872 | +1.35(+3.36%) |
Aug 14, 2024 | 38.17 | 40.77 | 37.14 | 40.17 | 1,075,117 | +2.06(+5.41%) |
Aug 13, 2024 | 37.02 | 39.20 | 36.70 | 38.11 | 484,390 | +1.51(+4.13%) |
Aug 12, 2024 | 35.93 | 37.22 | 34.55 | 36.60 | 290,068 | +0.74(+2.06%) |
Aug 09, 2024 | 36.19 | 36.95 | 34.87 | 35.86 | 400,907 | -0.63(-1.73%) |
Aug 08, 2024 | 35.68 | 37.53 | 34.51 | 36.49 | 824,561 | +1.20(+3.40%) |
Aug 07, 2024 | 37.72 | 37.72 | 35.10 | 35.29 | 654,242 | -1.61(-4.36%) |
Aug 06, 2024 | 37.66 | 39.62 | 36.84 | 36.90 | 663,193 | -0.33(-0.89%) |
Aug 05, 2024 | 35.42 | 39.06 | 35.42 | 37.23 | 715,072 | -1.53(-3.95%) |
Aug 02, 2024 | 38.92 | 40.12 | 38.16 | 38.76 | 596,823 | -2.70(-6.51%) |
Aug 01, 2024 | 39.93 | 42.58 | 39.93 | 41.46 | 424,940 | +0.86(+2.12%) |
Jul 31, 2024 | 41.54 | 42.16 | 40.43 | 40.60 | 1,223,581 | -0.63(-1.53%) |
Jul 30, 2024 | 41.70 | 42.71 | 40.67 | 41.23 | 421,039 | -0.45(-1.08%) |
Jul 29, 2024 | 44.08 | 44.98 | 41.62 | 41.68 | 499,561 | -2.31(-5.25%) |
Jul 26, 2024 | 43.48 | 45.00 | 42.81 | 43.99 | 415,722 | +1.23(+2.88%) |
Jul 25, 2024 | 45.43 | 46.53 | 42.68 | 42.76 | 436,237 | -2.64(-5.81%) |
Jul 24, 2024 | 44.51 | 46.76 | 44.10 | 45.40 | 323,048 | -0.02(-0.04%) |
Jul 23, 2024 | 47.25 | 47.65 | 45.09 | 45.42 | 885,511 | -2.30(-4.82%) |
Jul 22, 2024 | 45.07 | 47.80 | 44.20 | 47.72 | 461,653 | +3.04(+6.80%) |
Jul 19, 2024 | 43.23 | 45.00 | 42.20 | 44.68 | 364,284 | +1.63(+3.79%) |
Jul 18, 2024 | 43.98 | 45.59 | 41.44 | 43.05 | 530,779 | -0.86(-1.96%) |
Jul 17, 2024 | 45.29 | 47.40 | 43.83 | 43.91 | 638,099 | -2.47(-5.33%) |
Jul 16, 2024 | 44.26 | 48.94 | 43.52 | 46.38 | 856,227 | +2.91(+6.69%) |
Jul 15, 2024 | 44.70 | 45.95 | 43.36 | 43.47 | 599,905 | -0.76(-1.72%) |
Jul 12, 2024 | 42.95 | 44.29 | 42.31 | 44.23 | 552,681 | +1.95(+4.61%) |
Jul 11, 2024 | 42.28 | 43.36 | 41.69 | 42.28 | 661,141 | +0.73(+1.76%) |
Jul 10, 2024 | 42.18 | 42.80 | 41.28 | 41.55 | 492,828 | -0.11(-0.26%) |
Jul 09, 2024 | 39.40 | 42.29 | 38.34 | 41.66 | 587,146 | +2.21(+5.60%) |
Jul 08, 2024 | 40.79 | 43.96 | 39.16 | 39.45 | 447,011 | -0.45(-1.13%) |
Jul 05, 2024 | 38.56 | 39.95 | 38.09 | 39.90 | 388,081 | +1.40(+3.64%) |
Jul 03, 2024 | 39.12 | 39.39 | 37.72 | 38.50 | 393,895 | -0.80(-2.04%) |
Jul 02, 2024 | 41.61 | 42.01 | 39.22 | 39.30 | 440,522 | -2.42(-5.80%) |