Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 44.24 | 44.55 | 43.44 | 43.62 | 655,360 | -0.92(-2.07%) |
Sep 19, 2024 | 43.76 | 44.60 | 43.11 | 44.54 | 231,927 | +1.44(+3.34%) |
Sep 18, 2024 | 43.03 | 44.78 | 42.24 | 43.10 | 210,432 | +0.25(+0.58%) |
Sep 17, 2024 | 43.00 | 44.14 | 42.54 | 42.85 | 252,647 | +0.14(+0.33%) |
Sep 16, 2024 | 42.50 | 42.97 | 41.91 | 42.71 | 134,716 | +0.28(+0.66%) |
Sep 13, 2024 | 41.86 | 42.50 | 41.66 | 42.43 | 146,967 | +1.18(+2.86%) |
Sep 12, 2024 | 41.56 | 41.73 | 40.91 | 41.25 | 126,249 | +0.04(+0.10%) |
Sep 11, 2024 | 40.92 | 41.40 | 39.88 | 41.21 | 164,006 | -0.15(-0.36%) |
Sep 10, 2024 | 41.25 | 41.53 | 40.55 | 41.36 | 170,600 | +0.10(+0.24%) |
Sep 09, 2024 | 40.98 | 41.54 | 40.63 | 41.26 | 196,769 | +0.34(+0.83%) |
Sep 06, 2024 | 41.55 | 41.99 | 40.59 | 40.92 | 144,729 | -0.55(-1.33%) |
Sep 05, 2024 | 41.85 | 41.93 | 41.13 | 41.47 | 116,103 | -0.09(-0.22%) |
Sep 04, 2024 | 41.99 | 42.37 | 41.33 | 41.56 | 157,421 | -0.69(-1.63%) |
Sep 03, 2024 | 41.93 | 42.66 | 41.93 | 42.25 | 148,494 | -0.23(-0.54%) |
Aug 30, 2024 | 42.10 | 42.55 | 41.83 | 42.48 | 126,315 | +0.48(+1.14%) |
Aug 29, 2024 | 42.40 | 42.44 | 41.66 | 42.00 | 124,996 | +0.08(+0.19%) |
Aug 28, 2024 | 41.57 | 42.38 | 41.27 | 41.92 | 193,061 | +0.40(+0.96%) |
Aug 27, 2024 | 42.07 | 42.07 | 41.39 | 41.52 | 103,319 | -0.75(-1.77%) |
Aug 26, 2024 | 43.28 | 43.42 | 42.24 | 42.27 | 129,624 | -0.68(-1.58%) |
Aug 23, 2024 | 41.43 | 44.00 | 41.43 | 42.95 | 188,325 | +1.92(+4.68%) |
Aug 22, 2024 | 40.78 | 41.50 | 40.43 | 41.03 | 64,361 | +0.08(+0.20%) |
Aug 21, 2024 | 41.35 | 41.35 | 40.48 | 40.95 | 80,642 | -0.03(-0.07%) |
Aug 20, 2024 | 41.51 | 41.51 | 40.76 | 40.98 | 143,259 | -0.83(-1.99%) |
Aug 19, 2024 | 41.06 | 42.23 | 40.96 | 41.81 | 409,614 | +0.81(+1.98%) |
Aug 16, 2024 | 39.93 | 41.08 | 39.93 | 41.00 | 152,392 | +1.05(+2.63%) |
Aug 15, 2024 | 40.16 | 40.62 | 39.79 | 39.95 | 122,135 | +0.83(+2.12%) |
Aug 14, 2024 | 39.74 | 39.74 | 38.63 | 39.12 | 102,170 | -0.46(-1.16%) |
Aug 13, 2024 | 39.52 | 39.65 | 38.65 | 39.58 | 153,470 | +0.67(+1.72%) |
Aug 12, 2024 | 39.56 | 40.25 | 38.63 | 38.91 | 148,151 | -0.17(-0.44%) |
Aug 09, 2024 | 39.80 | 39.80 | 38.58 | 39.08 | 137,123 | -0.85(-2.13%) |
Aug 08, 2024 | 39.00 | 39.96 | 39.00 | 39.93 | 243,279 | +1.73(+4.53%) |
Aug 07, 2024 | 38.82 | 39.20 | 37.80 | 38.20 | 118,438 | -0.09(-0.24%) |
Aug 06, 2024 | 38.39 | 38.85 | 38.04 | 38.29 | 113,418 | -0.26(-0.67%) |
Aug 05, 2024 | 37.13 | 38.97 | 36.47 | 38.55 | 260,999 | -0.63(-1.61%) |
Aug 02, 2024 | 38.28 | 39.56 | 37.58 | 39.18 | 198,112 | -0.87(-2.17%) |
Aug 01, 2024 | 41.79 | 41.79 | 39.48 | 40.05 | 236,406 | -1.75(-4.19%) |
Jul 31, 2024 | 42.01 | 43.12 | 41.42 | 41.80 | 246,593 | -0.04(-0.10%) |
Jul 30, 2024 | 41.87 | 42.36 | 41.55 | 41.84 | 178,220 | +0.00(+0.00%) |
Jul 29, 2024 | 43.10 | 43.47 | 41.66 | 41.84 | 247,551 | -1.35(-3.13%) |
Jul 26, 2024 | 44.32 | 44.86 | 42.20 | 43.19 | 422,146 | -0.96(-2.17%) |
Jul 25, 2024 | 42.00 | 45.41 | 41.55 | 44.15 | 870,971 | +4.81(+12.23%) |
Jul 24, 2024 | 39.31 | 40.50 | 39.30 | 39.34 | 178,098 | -0.33(-0.83%) |
Jul 23, 2024 | 38.60 | 40.29 | 38.60 | 39.67 | 254,422 | +0.85(+2.19%) |
Jul 22, 2024 | 37.86 | 39.04 | 37.56 | 38.82 | 142,660 | +0.67(+1.76%) |
Jul 19, 2024 | 38.25 | 39.32 | 35.85 | 38.15 | 164,838 | -0.06(-0.16%) |
Jul 18, 2024 | 38.44 | 39.37 | 37.85 | 38.21 | 306,198 | -0.63(-1.62%) |
Jul 17, 2024 | 37.40 | 38.98 | 37.40 | 38.84 | 385,590 | +0.94(+2.48%) |
Jul 16, 2024 | 36.53 | 38.07 | 36.53 | 37.90 | 273,541 | +1.89(+5.25%) |
Jul 15, 2024 | 35.74 | 36.87 | 35.74 | 36.01 | 333,602 | +0.90(+2.56%) |
Jul 12, 2024 | 35.61 | 35.94 | 34.82 | 35.11 | 236,743 | +0.06(+0.17%) |
Jul 11, 2024 | 34.13 | 35.20 | 33.80 | 35.05 | 188,505 | +1.86(+5.60%) |
Jul 10, 2024 | 32.08 | 33.22 | 32.08 | 33.19 | 136,835 | +1.22(+3.82%) |
Jul 09, 2024 | 31.58 | 32.18 | 31.55 | 31.97 | 229,956 | +0.11(+0.35%) |
Jul 08, 2024 | 32.06 | 32.59 | 31.78 | 31.86 | 198,508 | -0.02(-0.06%) |
Jul 05, 2024 | 32.03 | 32.65 | 31.76 | 31.88 | 108,694 | -0.26(-0.81%) |
Jul 03, 2024 | 32.64 | 32.64 | 32.04 | 32.14 | 109,032 | -0.44(-1.35%) |
Jul 02, 2024 | 31.65 | 32.73 | 31.18 | 32.58 | 165,870 | +0.93(+2.94%) |