Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 38.91 | 39.26 | 38.34 | 38.58 | 9,582,431 | -0.66(-1.68%) |
Sep 19, 2024 | 40.08 | 40.28 | 38.82 | 39.24 | 2,264,630 | +0.95(+2.48%) |
Sep 18, 2024 | 39.00 | 39.60 | 38.01 | 38.29 | 1,761,037 | -0.36(-0.93%) |
Sep 17, 2024 | 40.57 | 40.57 | 38.30 | 38.65 | 2,143,092 | -1.13(-2.84%) |
Sep 16, 2024 | 40.00 | 40.41 | 39.04 | 39.78 | 1,989,309 | -1.09(-2.67%) |
Sep 13, 2024 | 40.24 | 41.45 | 39.97 | 40.87 | 1,670,256 | +1.25(+3.15%) |
Sep 12, 2024 | 41.01 | 41.08 | 39.14 | 39.62 | 1,699,260 | -1.65(-4.00%) |
Sep 11, 2024 | 39.87 | 41.38 | 38.83 | 41.27 | 2,107,442 | +1.70(+4.30%) |
Sep 10, 2024 | 38.69 | 39.61 | 38.29 | 39.57 | 1,925,588 | +0.81(+2.09%) |
Sep 09, 2024 | 38.59 | 39.33 | 38.16 | 38.76 | 2,556,195 | +0.90(+2.38%) |
Sep 06, 2024 | 39.94 | 40.02 | 37.42 | 37.86 | 3,323,456 | -2.13(-5.33%) |
Sep 05, 2024 | 40.07 | 41.06 | 39.57 | 39.99 | 1,354,459 | -0.67(-1.65%) |
Sep 04, 2024 | 40.19 | 41.54 | 40.02 | 40.66 | 1,605,286 | +0.08(+0.20%) |
Sep 03, 2024 | 43.41 | 43.75 | 40.38 | 40.58 | 2,588,380 | -4.14(-9.26%) |
Aug 30, 2024 | 44.97 | 45.21 | 44.12 | 44.72 | 2,293,757 | +0.81(+1.84%) |
Aug 29, 2024 | 44.57 | 45.40 | 43.71 | 43.91 | 1,169,846 | -0.02(-0.05%) |
Aug 28, 2024 | 44.67 | 45.17 | 43.51 | 43.93 | 1,014,007 | -1.14(-2.53%) |
Aug 27, 2024 | 44.52 | 45.53 | 44.00 | 45.07 | 963,476 | +0.20(+0.45%) |
Aug 26, 2024 | 46.56 | 46.77 | 44.80 | 44.87 | 1,199,214 | -1.78(-3.82%) |
Aug 23, 2024 | 46.76 | 47.61 | 46.12 | 46.65 | 1,449,459 | +1.10(+2.41%) |
Aug 22, 2024 | 47.85 | 47.87 | 45.15 | 45.55 | 1,585,717 | -2.08(-4.37%) |
Aug 21, 2024 | 46.70 | 47.98 | 46.52 | 47.63 | 938,989 | +1.37(+2.96%) |
Aug 20, 2024 | 46.48 | 47.12 | 45.61 | 46.26 | 1,060,266 | -0.71(-1.51%) |
Aug 19, 2024 | 46.18 | 47.16 | 45.56 | 46.97 | 1,041,094 | +0.65(+1.40%) |
Aug 16, 2024 | 46.54 | 47.07 | 46.22 | 46.32 | 1,138,885 | -0.35(-0.75%) |
Aug 15, 2024 | 45.20 | 47.15 | 44.75 | 46.67 | 2,156,071 | +3.11(+7.14%) |
Aug 14, 2024 | 44.76 | 44.85 | 43.00 | 43.56 | 1,097,553 | -0.39(-0.89%) |
Aug 13, 2024 | 43.04 | 44.20 | 42.94 | 43.95 | 2,388,490 | +1.12(+2.61%) |
Aug 12, 2024 | 43.41 | 43.57 | 42.28 | 42.83 | 1,729,295 | -0.01(-0.02%) |
Aug 09, 2024 | 42.99 | 43.80 | 42.50 | 42.84 | 1,446,534 | -0.54(-1.24%) |
Aug 08, 2024 | 42.36 | 43.86 | 41.14 | 43.38 | 2,191,188 | +3.07(+7.62%) |
Aug 07, 2024 | 42.79 | 42.98 | 40.17 | 40.31 | 1,797,700 | -0.99(-2.40%) |
Aug 06, 2024 | 41.56 | 42.78 | 40.14 | 41.30 | 1,789,486 | -0.02(-0.05%) |
Aug 05, 2024 | 39.08 | 42.66 | 38.91 | 41.32 | 2,421,455 | -0.78(-1.85%) |
Aug 02, 2024 | 43.01 | 44.40 | 41.16 | 42.10 | 3,240,149 | -2.78(-6.19%) |
Aug 01, 2024 | 50.88 | 51.25 | 44.34 | 44.88 | 4,311,256 | -6.56(-12.75%) |
Jul 31, 2024 | 50.41 | 51.68 | 49.88 | 51.44 | 2,792,890 | +2.86(+5.89%) |
Jul 30, 2024 | 52.72 | 52.83 | 48.10 | 48.58 | 3,917,272 | -7.25(-12.99%) |
Jul 29, 2024 | 59.65 | 60.27 | 55.67 | 55.83 | 2,236,446 | -3.17(-5.37%) |
Jul 26, 2024 | 58.36 | 59.76 | 56.86 | 59.00 | 1,591,503 | +2.20(+3.87%) |
Jul 25, 2024 | 59.32 | 60.24 | 56.64 | 56.80 | 2,172,753 | -2.61(-4.39%) |
Jul 24, 2024 | 62.08 | 62.75 | 59.23 | 59.41 | 1,547,780 | -3.78(-5.98%) |
Jul 23, 2024 | 62.27 | 63.90 | 62.23 | 63.19 | 1,013,870 | -0.08(-0.13%) |
Jul 22, 2024 | 59.22 | 63.39 | 58.68 | 63.27 | 1,794,436 | +5.30(+9.14%) |
Jul 19, 2024 | 60.00 | 60.00 | 57.66 | 57.97 | 1,601,348 | -1.76(-2.95%) |
Jul 18, 2024 | 60.00 | 60.96 | 58.02 | 59.73 | 1,317,532 | +0.15(+0.25%) |
Jul 17, 2024 | 63.79 | 64.25 | 59.42 | 59.58 | 2,519,188 | -5.70(-8.73%) |
Jul 16, 2024 | 65.00 | 65.51 | 64.16 | 65.28 | 997,392 | +0.39(+0.60%) |
Jul 15, 2024 | 66.76 | 66.76 | 64.64 | 64.89 | 1,318,931 | -1.10(-1.67%) |
Jul 12, 2024 | 66.05 | 67.74 | 65.21 | 65.99 | 1,251,546 | +0.77(+1.18%) |
Jul 11, 2024 | 67.42 | 67.48 | 64.61 | 65.22 | 1,419,530 | -1.04(-1.57%) |
Jul 10, 2024 | 64.47 | 66.47 | 64.34 | 66.26 | 1,089,400 | +2.38(+3.73%) |
Jul 09, 2024 | 64.50 | 65.16 | 63.56 | 63.88 | 1,076,607 | -0.17(-0.27%) |
Jul 08, 2024 | 62.57 | 64.32 | 62.34 | 64.05 | 1,042,256 | +2.10(+3.39%) |
Jul 05, 2024 | 60.78 | 62.64 | 60.25 | 61.95 | 929,113 | +1.44(+2.38%) |
Jul 03, 2024 | 60.00 | 61.35 | 59.65 | 60.51 | 561,810 | +0.58(+0.97%) |
Jul 02, 2024 | 58.00 | 59.95 | 58.00 | 59.93 | 993,972 | +1.93(+3.33%) |