Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 44.05 | 44.46 | 42.68 | 43.18 | 20,826 | -0.80(-1.82%) |
Sep 25, 2024 | 43.64 | 44.33 | 43.13 | 43.98 | 17,721 | +0.17(+0.39%) |
Sep 24, 2024 | 43.81 | 43.91 | 42.64 | 43.81 | 20,744 | +0.79(+1.84%) |
Sep 23, 2024 | 44.34 | 44.35 | 42.44 | 43.02 | 22,446 | -0.85(-1.94%) |
Sep 20, 2024 | 45.07 | 45.11 | 42.93 | 43.87 | 56,930 | -1.61(-3.54%) |
Sep 19, 2024 | 45.08 | 45.50 | 44.23 | 45.48 | 20,296 | +1.52(+3.46%) |
Sep 18, 2024 | 41.97 | 45.47 | 40.35 | 43.96 | 59,512 | +2.15(+5.14%) |
Sep 17, 2024 | 41.50 | 42.03 | 41.15 | 41.81 | 82,437 | +0.21(+0.50%) |
Sep 16, 2024 | 41.50 | 41.95 | 40.60 | 41.60 | 37,311 | +0.01(+0.02%) |
Sep 13, 2024 | 41.74 | 42.46 | 41.20 | 41.59 | 27,347 | +0.50(+1.22%) |
Sep 12, 2024 | 39.90 | 41.69 | 39.90 | 41.09 | 12,373 | +1.25(+3.14%) |
Sep 11, 2024 | 39.85 | 39.85 | 38.81 | 39.84 | 10,601 | +0.04(+0.10%) |
Sep 10, 2024 | 39.53 | 39.81 | 38.54 | 39.80 | 23,418 | +0.68(+1.74%) |
Sep 09, 2024 | 39.05 | 40.02 | 39.05 | 39.12 | 17,854 | +0.10(+0.26%) |
Sep 06, 2024 | 40.57 | 40.57 | 38.99 | 39.02 | 24,723 | -1.46(-3.61%) |
Sep 05, 2024 | 39.83 | 40.86 | 39.71 | 40.48 | 8,705 | +0.49(+1.23%) |
Sep 04, 2024 | 39.45 | 39.99 | 39.06 | 39.99 | 15,698 | -0.08(-0.20%) |
Sep 03, 2024 | 41.38 | 41.38 | 39.48 | 40.07 | 19,193 | -1.31(-3.17%) |
Aug 30, 2024 | 41.50 | 41.50 | 40.42 | 41.38 | 17,897 | -0.03(-0.07%) |
Aug 29, 2024 | 41.50 | 41.50 | 40.93 | 41.41 | 19,422 | -0.07(-0.17%) |
Aug 28, 2024 | 41.29 | 41.80 | 41.08 | 41.48 | 24,098 | +0.26(+0.63%) |
Aug 27, 2024 | 41.44 | 41.50 | 40.50 | 41.22 | 22,203 | -0.27(-0.65%) |
Aug 26, 2024 | 42.51 | 43.60 | 40.04 | 41.49 | 75,980 | -0.34(-0.81%) |
Aug 23, 2024 | 41.50 | 42.74 | 40.00 | 41.83 | 82,313 | +0.63(+1.53%) |
Aug 22, 2024 | 40.49 | 42.00 | 40.49 | 41.20 | 24,299 | +0.10(+0.24%) |
Aug 21, 2024 | 38.89 | 41.10 | 37.80 | 41.10 | 35,074 | +3.08(+8.10%) |
Aug 20, 2024 | 39.73 | 40.00 | 36.28 | 38.02 | 26,353 | -0.88(-2.26%) |
Aug 19, 2024 | 36.51 | 39.01 | 35.46 | 38.90 | 34,730 | +2.50(+6.87%) |
Aug 16, 2024 | 35.58 | 37.49 | 35.57 | 36.40 | 34,476 | +0.78(+2.19%) |
Aug 15, 2024 | 35.87 | 37.20 | 35.32 | 35.62 | 20,850 | +0.50(+1.42%) |
Aug 14, 2024 | 36.51 | 37.12 | 35.06 | 35.12 | 14,736 | -0.98(-2.71%) |
Aug 13, 2024 | 34.43 | 36.15 | 34.43 | 36.10 | 11,034 | +1.67(+4.85%) |
Aug 12, 2024 | 35.37 | 35.52 | 33.43 | 34.43 | 14,029 | -0.51(-1.46%) |
Aug 09, 2024 | 34.56 | 35.40 | 33.56 | 34.94 | 25,860 | +0.49(+1.42%) |
Aug 08, 2024 | 33.90 | 34.66 | 33.90 | 34.45 | 10,995 | +1.24(+3.73%) |
Aug 07, 2024 | 33.94 | 34.48 | 33.09 | 33.21 | 11,936 | -0.70(-2.06%) |
Aug 06, 2024 | 34.04 | 34.47 | 33.39 | 33.91 | 13,228 | +0.21(+0.62%) |
Aug 05, 2024 | 34.63 | 34.63 | 32.77 | 33.70 | 19,333 | -1.70(-4.80%) |
Aug 02, 2024 | 35.19 | 35.54 | 33.65 | 35.40 | 13,553 | -1.12(-3.07%) |
Aug 01, 2024 | 38.34 | 38.42 | 35.10 | 36.52 | 17,848 | -1.43(-3.77%) |
Jul 31, 2024 | 37.33 | 38.50 | 35.16 | 37.95 | 26,694 | +0.21(+0.56%) |
Jul 30, 2024 | 37.17 | 37.79 | 37.08 | 37.74 | 17,716 | +0.34(+0.91%) |
Jul 29, 2024 | 38.13 | 38.31 | 36.81 | 37.40 | 22,097 | -1.05(-2.73%) |
Jul 26, 2024 | 38.30 | 38.95 | 37.80 | 38.45 | 17,462 | +0.60(+1.59%) |
Jul 25, 2024 | 37.78 | 38.40 | 37.36 | 37.85 | 22,397 | +1.16(+3.16%) |
Jul 24, 2024 | 37.79 | 38.30 | 36.69 | 36.69 | 22,631 | -1.23(-3.24%) |
Jul 23, 2024 | 36.22 | 38.33 | 35.33 | 37.92 | 32,529 | +1.02(+2.76%) |
Jul 22, 2024 | 36.41 | 36.90 | 35.36 | 36.90 | 16,873 | +0.51(+1.40%) |
Jul 19, 2024 | 36.71 | 37.58 | 36.26 | 36.39 | 18,194 | -0.25(-0.68%) |
Jul 18, 2024 | 36.78 | 37.48 | 36.13 | 36.64 | 17,999 | -0.55(-1.48%) |
Jul 17, 2024 | 37.10 | 37.47 | 35.51 | 37.19 | 39,683 | +0.09(+0.24%) |
Jul 16, 2024 | 36.09 | 37.33 | 36.02 | 37.10 | 29,640 | +1.10(+3.06%) |
Jul 15, 2024 | 34.94 | 36.73 | 33.97 | 36.00 | 42,619 | +1.56(+4.53%) |
Jul 12, 2024 | 33.99 | 34.80 | 33.00 | 34.44 | 29,418 | +0.72(+2.14%) |
Jul 11, 2024 | 31.81 | 33.83 | 31.55 | 33.72 | 41,903 | +2.22(+7.05%) |
Jul 10, 2024 | 32.38 | 33.12 | 31.50 | 31.50 | 34,046 | -1.01(-3.11%) |
Jul 09, 2024 | 32.84 | 33.98 | 32.30 | 32.51 | 47,357 | -0.43(-1.31%) |
Jul 08, 2024 | 29.36 | 32.97 | 29.12 | 32.94 | 73,877 | +3.82(+13.12%) |
Jul 05, 2024 | 30.71 | 31.08 | 28.99 | 29.12 | 39,925 | -1.96(-6.31%) |
Jul 03, 2024 | 29.40 | 31.10 | 29.22 | 31.08 | 16,886 | +1.47(+4.96%) |
Jul 02, 2024 | 32.57 | 32.57 | 29.61 | 29.61 | 41,860 | -3.30(-10.03%) |