Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 44.51 | 45.02 | 42.59 | 44.08 | 1,431,715 | -0.56(-1.25%) |
Sep 25, 2024 | 45.47 | 47.60 | 42.50 | 44.64 | 2,428,803 | -0.80(-1.76%) |
Sep 24, 2024 | 45.04 | 46.36 | 44.76 | 45.44 | 807,074 | +0.02(+0.04%) |
Sep 23, 2024 | 45.17 | 46.68 | 44.21 | 45.42 | 1,652,320 | +0.79(+1.77%) |
Sep 20, 2024 | 44.55 | 45.98 | 43.17 | 44.63 | 1,851,398 | +0.18(+0.40%) |
Sep 19, 2024 | 44.29 | 44.58 | 43.42 | 44.45 | 939,629 | +1.81(+4.24%) |
Sep 18, 2024 | 42.70 | 44.49 | 42.39 | 42.64 | 792,181 | -0.42(-0.98%) |
Sep 17, 2024 | 42.65 | 44.82 | 42.04 | 43.06 | 944,324 | +0.36(+0.84%) |
Sep 16, 2024 | 43.71 | 44.53 | 42.66 | 42.70 | 965,039 | -1.27(-2.89%) |
Sep 13, 2024 | 44.01 | 45.40 | 43.76 | 43.97 | 994,806 | +0.21(+0.48%) |
Sep 12, 2024 | 42.75 | 45.10 | 42.74 | 43.76 | 1,205,219 | +1.03(+2.41%) |
Sep 11, 2024 | 40.70 | 43.09 | 40.04 | 42.73 | 1,134,891 | +1.73(+4.22%) |
Sep 10, 2024 | 42.25 | 42.48 | 39.58 | 41.00 | 878,546 | -1.24(-2.94%) |
Sep 09, 2024 | 43.29 | 43.66 | 41.90 | 42.24 | 824,538 | -0.16(-0.38%) |
Sep 06, 2024 | 42.85 | 43.46 | 41.13 | 42.40 | 1,101,390 | -0.36(-0.84%) |
Sep 05, 2024 | 41.12 | 44.09 | 40.50 | 42.76 | 971,615 | +1.64(+3.99%) |
Sep 04, 2024 | 41.75 | 42.05 | 40.86 | 41.12 | 741,807 | -0.65(-1.56%) |
Sep 03, 2024 | 42.98 | 43.42 | 41.51 | 41.77 | 1,077,864 | -1.73(-3.98%) |
Aug 30, 2024 | 44.78 | 45.95 | 42.83 | 43.50 | 1,006,827 | -0.70(-1.58%) |
Aug 29, 2024 | 45.00 | 45.79 | 43.62 | 44.20 | 793,772 | -0.18(-0.41%) |
Aug 28, 2024 | 45.25 | 45.62 | 44.21 | 44.38 | 844,603 | -1.19(-2.61%) |
Aug 27, 2024 | 43.85 | 46.15 | 43.85 | 45.57 | 875,419 | +1.27(+2.87%) |
Aug 26, 2024 | 44.81 | 45.58 | 43.91 | 44.30 | 813,144 | -0.30(-0.67%) |
Aug 23, 2024 | 42.96 | 44.95 | 42.63 | 44.60 | 882,663 | +2.11(+4.97%) |
Aug 22, 2024 | 43.17 | 43.66 | 41.82 | 42.49 | 703,420 | -0.25(-0.58%) |
Aug 21, 2024 | 42.45 | 43.44 | 41.24 | 42.74 | 1,101,477 | +0.81(+1.93%) |
Aug 20, 2024 | 43.99 | 44.76 | 41.76 | 41.93 | 2,146,180 | -3.78(-8.27%) |
Aug 19, 2024 | 44.24 | 46.43 | 44.18 | 45.71 | 1,116,771 | +1.01(+2.26%) |
Aug 16, 2024 | 43.58 | 44.89 | 43.58 | 44.70 | 832,812 | +0.88(+2.01%) |
Aug 15, 2024 | 42.72 | 44.91 | 42.26 | 43.82 | 1,305,517 | +2.11(+5.06%) |
Aug 14, 2024 | 41.63 | 42.03 | 40.88 | 41.71 | 696,079 | +0.11(+0.26%) |
Aug 13, 2024 | 39.83 | 42.50 | 38.57 | 41.60 | 1,433,477 | +2.23(+5.66%) |
Aug 12, 2024 | 37.63 | 39.52 | 36.72 | 39.37 | 1,034,125 | +1.87(+4.99%) |
Aug 09, 2024 | 36.44 | 37.92 | 36.24 | 37.50 | 1,752,433 | +0.62(+1.68%) |
Aug 08, 2024 | 37.68 | 38.87 | 36.31 | 36.88 | 1,914,156 | -0.16(-0.43%) |
Aug 07, 2024 | 39.14 | 40.87 | 36.92 | 37.04 | 4,091,939 | -6.35(-14.63%) |
Aug 06, 2024 | 41.00 | 45.27 | 40.59 | 43.39 | 1,446,489 | +2.60(+6.37%) |
Aug 05, 2024 | 39.15 | 42.21 | 38.51 | 40.79 | 2,104,765 | -0.88(-2.11%) |
Aug 02, 2024 | 41.25 | 43.55 | 40.16 | 41.67 | 4,630,578 | +6.46(+18.35%) |
Aug 01, 2024 | 36.90 | 37.38 | 34.60 | 35.21 | 2,991,463 | -1.77(-4.79%) |
Jul 31, 2024 | 37.38 | 38.23 | 36.41 | 36.98 | 1,729,702 | +0.61(+1.68%) |
Jul 30, 2024 | 37.51 | 38.55 | 36.00 | 36.37 | 2,533,394 | -0.85(-2.28%) |
Jul 29, 2024 | 39.56 | 39.73 | 35.71 | 37.22 | 3,380,380 | -2.83(-7.07%) |
Jul 26, 2024 | 37.61 | 40.85 | 35.59 | 40.05 | 4,859,912 | -0.60(-1.48%) |
Jul 25, 2024 | 42.41 | 42.60 | 40.61 | 40.65 | 1,231,802 | -1.92(-4.51%) |
Jul 24, 2024 | 43.49 | 44.54 | 42.26 | 42.57 | 730,691 | -1.40(-3.18%) |
Jul 23, 2024 | 42.94 | 44.90 | 42.56 | 43.97 | 735,574 | +0.74(+1.71%) |
Jul 22, 2024 | 43.47 | 43.65 | 42.11 | 43.23 | 1,098,083 | -0.43(-0.98%) |
Jul 19, 2024 | 43.21 | 43.77 | 41.96 | 43.66 | 1,021,000 | +1.04(+2.44%) |
Jul 18, 2024 | 45.78 | 47.12 | 42.40 | 42.62 | 1,008,223 | -3.01(-6.60%) |
Jul 17, 2024 | 46.67 | 48.24 | 45.34 | 45.63 | 1,250,534 | -1.36(-2.89%) |
Jul 16, 2024 | 47.93 | 47.93 | 45.66 | 46.99 | 1,284,192 | -0.31(-0.66%) |
Jul 15, 2024 | 46.13 | 47.35 | 45.79 | 47.30 | 1,151,814 | +1.23(+2.67%) |
Jul 12, 2024 | 45.41 | 46.81 | 45.20 | 46.07 | 1,041,715 | +0.83(+1.83%) |
Jul 11, 2024 | 45.00 | 46.35 | 44.70 | 45.24 | 1,283,189 | +0.93(+2.10%) |
Jul 10, 2024 | 43.72 | 45.18 | 43.41 | 44.31 | 1,385,155 | +1.33(+3.09%) |
Jul 09, 2024 | 41.90 | 43.01 | 41.74 | 42.98 | 1,146,740 | +0.84(+1.99%) |
Jul 08, 2024 | 40.91 | 42.57 | 40.76 | 42.14 | 1,710,276 | +1.72(+4.26%) |
Jul 05, 2024 | 40.27 | 40.55 | 39.43 | 40.42 | 726,740 | +0.60(+1.51%) |
Jul 03, 2024 | 38.91 | 40.18 | 38.86 | 39.82 | 1,086,196 | +0.67(+1.71%) |
Jul 02, 2024 | 39.65 | 39.82 | 38.58 | 39.15 | 1,285,524 | -0.30(-0.76%) |