Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 38.94 | 39.97 | 38.82 | 38.84 | 216,706 | +0.79(+2.08%) |
Sep 25, 2024 | 38.41 | 38.63 | 37.79 | 38.05 | 164,663 | -0.48(-1.25%) |
Sep 24, 2024 | 38.41 | 39.72 | 38.40 | 38.53 | 273,134 | +0.66(+1.74%) |
Sep 23, 2024 | 38.21 | 38.23 | 37.36 | 37.87 | 352,343 | +0.03(+0.08%) |
Sep 20, 2024 | 39.20 | 39.47 | 37.65 | 37.84 | 3,298,341 | -1.70(-4.30%) |
Sep 19, 2024 | 39.74 | 40.03 | 39.04 | 39.54 | 204,910 | +1.00(+2.59%) |
Sep 18, 2024 | 38.94 | 40.38 | 38.01 | 38.54 | 206,399 | -0.23(-0.59%) |
Sep 17, 2024 | 38.71 | 39.22 | 37.96 | 38.77 | 229,469 | +0.30(+0.78%) |
Sep 16, 2024 | 38.69 | 38.89 | 36.89 | 38.47 | 226,878 | -0.13(-0.34%) |
Sep 13, 2024 | 38.05 | 39.46 | 38.02 | 38.60 | 165,335 | +0.99(+2.63%) |
Sep 12, 2024 | 37.69 | 38.19 | 37.28 | 37.61 | 163,985 | +0.20(+0.53%) |
Sep 11, 2024 | 35.85 | 37.53 | 35.50 | 37.41 | 266,851 | +1.45(+4.03%) |
Sep 10, 2024 | 36.10 | 36.10 | 34.81 | 35.96 | 271,088 | +0.17(+0.47%) |
Sep 09, 2024 | 36.07 | 37.36 | 35.77 | 35.79 | 445,015 | -1.59(-4.25%) |
Sep 06, 2024 | 37.71 | 38.37 | 36.61 | 37.38 | 115,090 | -0.44(-1.16%) |
Sep 05, 2024 | 37.31 | 37.93 | 36.50 | 37.82 | 198,379 | +0.51(+1.37%) |
Sep 04, 2024 | 37.06 | 38.07 | 36.84 | 37.31 | 128,436 | +0.37(+1.00%) |
Sep 03, 2024 | 39.41 | 39.59 | 36.79 | 36.94 | 143,553 | -3.16(-7.88%) |
Aug 30, 2024 | 40.43 | 40.69 | 39.03 | 40.10 | 158,832 | -0.03(-0.07%) |
Aug 29, 2024 | 40.03 | 40.76 | 39.23 | 40.13 | 118,540 | +0.29(+0.73%) |
Aug 28, 2024 | 39.99 | 40.20 | 39.37 | 39.84 | 93,631 | -0.36(-0.89%) |
Aug 27, 2024 | 40.83 | 41.08 | 40.02 | 40.20 | 82,349 | -0.80(-1.94%) |
Aug 26, 2024 | 41.84 | 42.78 | 40.87 | 41.00 | 102,175 | -0.47(-1.13%) |
Aug 23, 2024 | 40.22 | 41.73 | 39.93 | 41.47 | 96,198 | +1.52(+3.82%) |
Aug 22, 2024 | 41.02 | 41.23 | 39.82 | 39.94 | 92,876 | -1.16(-2.81%) |
Aug 21, 2024 | 40.57 | 41.48 | 40.21 | 41.10 | 68,263 | +0.92(+2.28%) |
Aug 20, 2024 | 40.76 | 41.08 | 39.90 | 40.18 | 58,489 | -0.49(-1.20%) |
Aug 19, 2024 | 40.87 | 42.03 | 40.47 | 40.67 | 76,692 | +0.06(+0.15%) |
Aug 16, 2024 | 40.19 | 40.87 | 40.08 | 40.61 | 113,298 | +0.21(+0.52%) |
Aug 15, 2024 | 40.84 | 41.25 | 40.12 | 40.40 | 74,052 | +0.62(+1.55%) |
Aug 14, 2024 | 40.05 | 40.05 | 38.94 | 39.78 | 64,807 | -0.27(-0.67%) |
Aug 13, 2024 | 39.71 | 40.23 | 38.95 | 40.05 | 72,574 | +0.45(+1.13%) |
Aug 12, 2024 | 40.47 | 40.47 | 39.13 | 39.60 | 73,375 | -0.86(-2.12%) |
Aug 09, 2024 | 41.81 | 41.81 | 39.85 | 40.46 | 75,167 | -1.32(-3.15%) |
Aug 08, 2024 | 42.23 | 43.10 | 41.28 | 41.77 | 114,759 | +0.04(+0.10%) |
Aug 07, 2024 | 43.81 | 43.84 | 41.56 | 41.73 | 113,262 | -1.57(-3.63%) |
Aug 06, 2024 | 41.82 | 43.77 | 41.82 | 43.31 | 118,149 | +1.21(+2.86%) |
Aug 05, 2024 | 41.69 | 43.65 | 41.19 | 42.10 | 126,065 | -2.57(-5.75%) |
Aug 02, 2024 | 44.34 | 45.06 | 43.13 | 44.67 | 101,096 | -2.57(-5.44%) |
Aug 01, 2024 | 50.16 | 50.16 | 46.43 | 47.24 | 90,627 | -3.25(-6.43%) |
Jul 31, 2024 | 49.64 | 51.47 | 49.26 | 50.49 | 65,804 | +0.96(+1.93%) |
Jul 30, 2024 | 49.37 | 49.73 | 48.80 | 49.53 | 47,427 | +0.57(+1.16%) |
Jul 29, 2024 | 50.21 | 50.61 | 48.41 | 48.97 | 42,560 | -1.54(-3.06%) |
Jul 26, 2024 | 50.59 | 50.93 | 49.17 | 50.51 | 47,124 | +0.76(+1.52%) |
Jul 25, 2024 | 48.26 | 51.10 | 46.90 | 49.75 | 70,956 | +1.89(+3.95%) |
Jul 24, 2024 | 48.59 | 49.68 | 47.82 | 47.86 | 65,591 | -1.05(-2.14%) |
Jul 23, 2024 | 47.77 | 49.48 | 47.61 | 48.91 | 75,963 | +0.65(+1.34%) |
Jul 22, 2024 | 48.02 | 48.40 | 47.16 | 48.26 | 58,287 | +0.39(+0.81%) |
Jul 19, 2024 | 47.47 | 48.00 | 47.04 | 47.87 | 78,145 | +0.39(+0.82%) |
Jul 18, 2024 | 48.09 | 49.18 | 47.48 | 47.48 | 78,350 | -0.73(-1.51%) |
Jul 17, 2024 | 48.05 | 49.07 | 47.42 | 48.21 | 69,323 | -0.52(-1.06%) |
Jul 16, 2024 | 46.56 | 48.84 | 46.56 | 48.73 | 91,952 | +2.72(+5.91%) |
Jul 15, 2024 | 45.78 | 47.01 | 45.52 | 46.01 | 80,399 | +0.82(+1.81%) |
Jul 12, 2024 | 44.73 | 45.61 | 44.57 | 45.19 | 69,256 | +1.07(+2.42%) |
Jul 11, 2024 | 41.57 | 44.72 | 41.57 | 44.13 | 113,472 | +3.39(+8.32%) |
Jul 10, 2024 | 40.54 | 41.07 | 40.24 | 40.74 | 92,313 | +0.28(+0.69%) |
Jul 09, 2024 | 41.94 | 41.95 | 40.27 | 40.46 | 87,617 | -1.57(-3.73%) |
Jul 08, 2024 | 41.95 | 43.16 | 41.73 | 42.03 | 87,938 | +0.42(+1.02%) |
Jul 05, 2024 | 43.36 | 43.36 | 41.21 | 41.60 | 101,635 | -2.05(-4.70%) |
Jul 03, 2024 | 43.12 | 44.03 | 43.12 | 43.66 | 45,161 | +0.29(+0.67%) |
Jul 02, 2024 | 44.16 | 44.30 | 43.15 | 43.37 | 58,340 | -0.70(-1.58%) |