Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 45.01 | 45.35 | 44.08 | 44.78 | 483,045 | +1.94(+4.53%) |
Sep 18, 2024 | 43.14 | 44.30 | 42.54 | 42.84 | 699,760 | -0.30(-0.70%) |
Sep 17, 2024 | 43.30 | 43.83 | 42.58 | 43.14 | 489,240 | +0.94(+2.23%) |
Sep 16, 2024 | 43.07 | 43.13 | 41.90 | 42.20 | 748,622 | -1.88(-4.26%) |
Sep 13, 2024 | 43.43 | 44.30 | 42.88 | 44.08 | 577,047 | +1.27(+2.97%) |
Sep 12, 2024 | 43.65 | 43.79 | 42.54 | 42.81 | 443,446 | -1.10(-2.51%) |
Sep 11, 2024 | 42.49 | 44.11 | 41.91 | 43.91 | 497,854 | +1.78(+4.23%) |
Sep 10, 2024 | 41.28 | 42.33 | 40.86 | 42.13 | 524,252 | +0.85(+2.06%) |
Sep 09, 2024 | 42.68 | 42.81 | 41.25 | 41.28 | 553,721 | -0.60(-1.43%) |
Sep 06, 2024 | 43.40 | 43.42 | 41.70 | 41.88 | 454,384 | -2.04(-4.64%) |
Sep 05, 2024 | 43.66 | 44.62 | 43.40 | 43.92 | 358,902 | -0.54(-1.21%) |
Sep 04, 2024 | 44.00 | 45.02 | 43.20 | 44.46 | 511,110 | -0.09(-0.20%) |
Sep 03, 2024 | 47.40 | 48.12 | 44.48 | 44.55 | 571,867 | -4.22(-8.65%) |
Aug 30, 2024 | 50.09 | 50.09 | 48.39 | 48.77 | 1,146,629 | -0.01(-0.02%) |
Aug 29, 2024 | 49.37 | 50.77 | 48.71 | 48.78 | 724,405 | -0.21(-0.43%) |
Aug 28, 2024 | 50.69 | 51.13 | 48.87 | 48.99 | 811,684 | -1.64(-3.24%) |
Aug 27, 2024 | 49.26 | 50.77 | 48.46 | 50.63 | 466,688 | +1.00(+2.01%) |
Aug 26, 2024 | 51.57 | 51.68 | 49.34 | 49.63 | 392,473 | -1.78(-3.46%) |
Aug 23, 2024 | 50.08 | 51.66 | 50.00 | 51.41 | 411,375 | +2.20(+4.47%) |
Aug 22, 2024 | 50.87 | 51.11 | 49.06 | 49.21 | 481,207 | -1.60(-3.15%) |
Aug 21, 2024 | 50.63 | 50.97 | 49.39 | 50.81 | 338,676 | +1.51(+3.06%) |
Aug 20, 2024 | 50.71 | 51.30 | 49.00 | 49.30 | 324,309 | -1.59(-3.12%) |
Aug 19, 2024 | 49.80 | 50.91 | 48.75 | 50.89 | 369,814 | +0.98(+1.96%) |
Aug 16, 2024 | 48.62 | 50.05 | 48.24 | 49.91 | 559,864 | +0.79(+1.61%) |
Aug 15, 2024 | 48.73 | 49.32 | 47.78 | 49.12 | 464,267 | +2.33(+4.98%) |
Aug 14, 2024 | 46.64 | 47.42 | 45.56 | 46.79 | 529,160 | +0.58(+1.26%) |
Aug 13, 2024 | 44.72 | 46.27 | 44.36 | 46.21 | 548,753 | +2.29(+5.21%) |
Aug 12, 2024 | 43.96 | 44.35 | 42.74 | 43.92 | 630,718 | +0.20(+0.46%) |
Aug 09, 2024 | 44.52 | 45.23 | 43.31 | 43.72 | 607,492 | -0.82(-1.84%) |
Aug 08, 2024 | 43.90 | 44.63 | 42.55 | 44.54 | 858,482 | +1.43(+3.32%) |
Aug 07, 2024 | 43.71 | 44.65 | 42.28 | 43.11 | 1,297,465 | +1.06(+2.52%) |
Aug 06, 2024 | 41.25 | 42.90 | 41.02 | 42.05 | 735,005 | +0.80(+1.94%) |
Aug 05, 2024 | 37.89 | 41.80 | 37.73 | 41.25 | 1,575,868 | +0.35(+0.86%) |
Aug 02, 2024 | 43.81 | 43.99 | 40.43 | 40.90 | 2,245,556 | -6.35(-13.44%) |
Aug 01, 2024 | 53.68 | 55.20 | 45.88 | 47.25 | 1,974,503 | -6.31(-11.78%) |
Jul 31, 2024 | 53.18 | 54.06 | 52.22 | 53.56 | 1,034,695 | +3.06(+6.06%) |
Jul 30, 2024 | 52.08 | 52.47 | 50.12 | 50.50 | 539,493 | -1.55(-2.98%) |
Jul 29, 2024 | 52.47 | 54.19 | 51.90 | 52.05 | 826,031 | +0.81(+1.58%) |
Jul 26, 2024 | 53.56 | 53.56 | 50.86 | 51.24 | 1,084,782 | -0.46(-0.89%) |
Jul 25, 2024 | 56.59 | 56.87 | 50.23 | 51.70 | 1,288,679 | -5.22(-9.17%) |
Jul 24, 2024 | 59.42 | 60.04 | 56.74 | 56.92 | 539,799 | -3.33(-5.53%) |
Jul 23, 2024 | 58.65 | 60.73 | 58.62 | 60.25 | 475,474 | +0.90(+1.52%) |
Jul 22, 2024 | 56.97 | 59.59 | 56.04 | 59.35 | 533,340 | +3.80(+6.84%) |
Jul 19, 2024 | 56.76 | 56.76 | 55.32 | 55.55 | 447,407 | -0.95(-1.68%) |
Jul 18, 2024 | 57.85 | 57.90 | 54.92 | 56.50 | 943,233 | -0.65(-1.14%) |
Jul 17, 2024 | 60.66 | 60.75 | 57.02 | 57.15 | 883,565 | -5.01(-8.06%) |
Jul 16, 2024 | 61.14 | 62.38 | 60.92 | 62.16 | 602,421 | +1.19(+1.95%) |
Jul 15, 2024 | 60.34 | 61.65 | 59.26 | 60.97 | 553,245 | +1.34(+2.25%) |
Jul 12, 2024 | 60.18 | 61.07 | 58.87 | 59.63 | 559,817 | -0.08(-0.13%) |
Jul 11, 2024 | 62.73 | 62.90 | 59.61 | 59.71 | 693,081 | -2.00(-3.24%) |
Jul 10, 2024 | 62.35 | 62.67 | 61.59 | 61.71 | 450,687 | -0.05(-0.08%) |
Jul 09, 2024 | 62.19 | 62.98 | 61.54 | 61.76 | 396,644 | -0.18(-0.29%) |
Jul 08, 2024 | 62.90 | 63.62 | 61.50 | 61.94 | 474,034 | -0.05(-0.08%) |
Jul 05, 2024 | 62.06 | 62.48 | 60.64 | 61.99 | 317,779 | -0.23(-0.37%) |
Jul 03, 2024 | 61.09 | 62.46 | 60.16 | 62.22 | 273,591 | +1.29(+2.12%) |
Jul 02, 2024 | 60.53 | 61.91 | 60.34 | 60.93 | 465,791 | +0.01(+0.02%) |