Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 38.76 | 40.97 | 38.76 | 40.67 | 307,240 | +2.17(+5.64%) |
Sep 25, 2024 | 39.89 | 40.09 | 38.26 | 38.50 | 230,947 | -1.39(-3.48%) |
Sep 24, 2024 | 38.93 | 40.27 | 38.78 | 39.89 | 250,841 | +0.98(+2.52%) |
Sep 23, 2024 | 38.99 | 39.16 | 38.50 | 38.91 | 706,107 | -0.08(-0.21%) |
Sep 20, 2024 | 38.41 | 39.17 | 37.84 | 38.99 | 800,682 | +0.39(+1.01%) |
Sep 19, 2024 | 37.31 | 39.00 | 37.31 | 38.60 | 447,497 | +1.85(+5.03%) |
Sep 18, 2024 | 36.80 | 37.18 | 36.29 | 36.75 | 356,665 | -0.07(-0.19%) |
Sep 17, 2024 | 35.23 | 36.99 | 35.15 | 36.82 | 411,132 | +1.64(+4.66%) |
Sep 16, 2024 | 34.90 | 35.35 | 34.74 | 35.18 | 206,595 | +0.23(+0.66%) |
Sep 13, 2024 | 35.72 | 35.74 | 34.89 | 34.95 | 220,122 | -0.60(-1.69%) |
Sep 12, 2024 | 35.94 | 36.46 | 35.52 | 35.55 | 202,978 | -0.44(-1.22%) |
Sep 11, 2024 | 35.81 | 36.31 | 35.01 | 35.99 | 268,431 | +0.17(+0.47%) |
Sep 10, 2024 | 35.56 | 35.85 | 35.13 | 35.82 | 313,857 | +0.25(+0.70%) |
Sep 09, 2024 | 34.59 | 35.60 | 34.45 | 35.57 | 345,534 | +1.10(+3.19%) |
Sep 06, 2024 | 34.42 | 34.60 | 33.85 | 34.47 | 210,704 | +0.00(+0.00%) |
Sep 05, 2024 | 33.80 | 34.96 | 33.47 | 34.47 | 285,811 | +0.60(+1.77%) |
Sep 04, 2024 | 34.80 | 35.10 | 33.72 | 33.87 | 339,180 | -1.13(-3.23%) |
Sep 03, 2024 | 36.20 | 36.41 | 34.68 | 35.00 | 451,337 | -1.20(-3.31%) |
Aug 30, 2024 | 36.20 | 0 | +0.12(+0.33%) | |||
Aug 29, 2024 | 36.48 | 36.48 | 35.92 | 36.08 | 161,263 | +0.08(+0.22%) |
Aug 28, 2024 | 36.33 | 36.35 | 35.73 | 36.00 | 226,466 | -0.30(-0.83%) |
Aug 27, 2024 | 36.47 | 36.58 | 35.99 | 36.30 | 153,487 | -0.35(-0.95%) |
Aug 26, 2024 | 36.67 | 36.97 | 36.03 | 36.65 | 207,081 | +0.04(+0.11%) |
Aug 23, 2024 | 36.89 | 36.95 | 36.44 | 36.61 | 315,963 | -0.15(-0.41%) |
Aug 22, 2024 | 37.37 | 37.47 | 36.68 | 36.76 | 124,433 | -0.59(-1.58%) |
Aug 21, 2024 | 37.21 | 37.61 | 37.01 | 37.35 | 162,373 | +0.22(+0.59%) |
Aug 20, 2024 | 37.30 | 37.73 | 36.55 | 37.13 | 170,227 | -0.18(-0.48%) |
Aug 19, 2024 | 36.56 | 37.67 | 36.40 | 37.31 | 193,669 | +0.81(+2.22%) |
Aug 16, 2024 | 36.80 | 36.91 | 36.31 | 36.50 | 159,462 | -0.30(-0.82%) |
Aug 15, 2024 | 37.21 | 37.35 | 36.62 | 36.80 | 217,667 | +0.09(+0.25%) |
Aug 14, 2024 | 36.76 | 36.84 | 36.34 | 36.71 | 274,163 | -0.04(-0.11%) |
Aug 13, 2024 | 36.82 | 37.00 | 36.27 | 36.75 | 364,092 | -0.02(-0.05%) |
Aug 12, 2024 | 37.50 | 37.76 | 36.37 | 36.77 | 336,452 | -0.66(-1.76%) |
Aug 09, 2024 | 38.52 | 38.52 | 37.27 | 37.43 | 475,339 | -0.97(-2.53%) |
Aug 08, 2024 | 38.83 | 40.37 | 37.92 | 38.40 | 291,695 | +0.90(+2.40%) |
Aug 07, 2024 | 38.91 | 39.20 | 37.15 | 37.50 | 329,274 | -0.75(-1.96%) |
Aug 06, 2024 | 38.22 | 38.90 | 37.73 | 38.25 | 330,807 | -0.40(-1.03%) |
Aug 02, 2024 | 38.65 | 0 | -1.53(-3.81%) | |||
Aug 01, 2024 | 41.65 | 41.65 | 39.75 | 40.18 | 327,604 | -1.31(-3.16%) |
Jul 31, 2024 | 42.19 | 42.59 | 41.49 | 41.49 | 610,805 | -0.41(-0.98%) |
Jul 30, 2024 | 42.20 | 42.46 | 41.58 | 41.90 | 224,033 | -0.34(-0.80%) |
Jul 29, 2024 | 42.20 | 42.88 | 41.92 | 42.24 | 108,362 | +0.24(+0.57%) |
Jul 26, 2024 | 42.22 | 42.97 | 41.86 | 42.00 | 148,103 | +0.00(+0.00%) |
Jul 25, 2024 | 43.26 | 43.36 | 41.47 | 42.00 | 234,270 | -1.37(-3.16%) |
Jul 24, 2024 | 45.06 | 45.18 | 43.37 | 43.37 | 139,672 | -1.94(-4.28%) |
Jul 23, 2024 | 43.93 | 45.42 | 43.82 | 45.31 | 84,828 | +1.23(+2.79%) |
Jul 22, 2024 | 44.30 | 44.54 | 43.93 | 44.08 | 59,251 | +0.07(+0.16%) |
Jul 19, 2024 | 44.00 | 44.26 | 43.66 | 44.01 | 58,326 | -0.16(-0.36%) |
Jul 18, 2024 | 44.14 | 44.77 | 43.86 | 44.17 | 118,406 | -0.12(-0.27%) |
Jul 17, 2024 | 46.26 | 46.38 | 44.16 | 44.29 | 113,099 | -2.20(-4.73%) |
Jul 16, 2024 | 45.59 | 46.95 | 45.31 | 46.49 | 212,924 | +0.92(+2.02%) |
Jul 15, 2024 | 45.40 | 46.07 | 44.92 | 45.57 | 128,161 | +0.16(+0.35%) |
Jul 12, 2024 | 45.53 | 45.88 | 45.01 | 45.41 | 137,808 | -0.09(-0.20%) |
Jul 11, 2024 | 44.63 | 45.80 | 44.29 | 45.50 | 167,925 | +1.04(+2.34%) |
Jul 10, 2024 | 44.19 | 44.67 | 43.99 | 44.46 | 181,040 | +0.45(+1.02%) |
Jul 09, 2024 | 44.56 | 44.56 | 43.50 | 44.01 | 196,234 | -0.69(-1.54%) |
Jul 08, 2024 | 43.12 | 44.76 | 43.12 | 44.70 | 145,444 | +1.64(+3.81%) |
Jul 05, 2024 | 43.47 | 44.21 | 43.06 | 43.06 | 198,849 | -0.41(-0.94%) |
Jul 04, 2024 | 43.37 | 43.80 | 43.37 | 43.47 | 76,436 | -0.12(-0.28%) |
Jul 03, 2024 | 44.92 | 44.92 | 43.50 | 43.59 | 163,710 | -1.13(-2.53%) |