Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 40.99 | 42.15 | 39.84 | 41.86 | 4,186,229 | +1.10(+2.70%) |
Sep 25, 2024 | 41.02 | 41.26 | 40.30 | 40.76 | 1,052,975 | -0.35(-0.85%) |
Sep 24, 2024 | 41.26 | 41.98 | 40.44 | 41.11 | 781,378 | +0.02(+0.05%) |
Sep 23, 2024 | 43.27 | 43.27 | 39.20 | 41.09 | 2,633,777 | -2.14(-4.95%) |
Sep 20, 2024 | 42.38 | 43.88 | 42.22 | 43.23 | 4,030,181 | +1.00(+2.37%) |
Sep 19, 2024 | 41.47 | 42.24 | 40.93 | 42.23 | 1,397,410 | +1.45(+3.56%) |
Sep 18, 2024 | 41.17 | 41.93 | 40.71 | 40.78 | 1,059,417 | -0.19(-0.46%) |
Sep 17, 2024 | 41.05 | 41.50 | 40.60 | 40.97 | 1,050,527 | +0.49(+1.21%) |
Sep 16, 2024 | 40.49 | 40.87 | 40.03 | 40.48 | 786,698 | +0.15(+0.37%) |
Sep 13, 2024 | 40.00 | 41.56 | 40.00 | 40.33 | 1,151,431 | +0.16(+0.40%) |
Sep 12, 2024 | 39.67 | 41.00 | 39.67 | 40.17 | 1,661,125 | +0.46(+1.16%) |
Sep 11, 2024 | 37.90 | 40.42 | 37.48 | 39.71 | 2,195,819 | +1.95(+5.16%) |
Sep 10, 2024 | 39.00 | 39.22 | 37.25 | 37.76 | 1,433,329 | -1.12(-2.88%) |
Sep 09, 2024 | 36.92 | 39.40 | 36.78 | 38.88 | 2,393,520 | +2.48(+6.81%) |
Sep 06, 2024 | 36.33 | 36.69 | 35.64 | 36.40 | 1,541,811 | +0.23(+0.64%) |
Sep 05, 2024 | 35.87 | 36.70 | 35.64 | 36.17 | 494,139 | +0.29(+0.81%) |
Sep 04, 2024 | 35.05 | 36.00 | 34.84 | 35.88 | 626,391 | +0.43(+1.21%) |
Sep 03, 2024 | 36.73 | 37.16 | 35.08 | 35.45 | 878,049 | -1.98(-5.29%) |
Aug 30, 2024 | 37.80 | 37.97 | 36.99 | 37.43 | 634,364 | +0.09(+0.24%) |
Aug 29, 2024 | 36.59 | 38.13 | 36.59 | 37.34 | 761,106 | +1.11(+3.06%) |
Aug 28, 2024 | 37.11 | 37.39 | 35.86 | 36.23 | 779,447 | -1.09(-2.92%) |
Aug 27, 2024 | 37.16 | 37.55 | 36.65 | 37.32 | 704,332 | -0.13(-0.35%) |
Aug 26, 2024 | 38.06 | 38.49 | 37.11 | 37.45 | 1,263,626 | -0.55(-1.45%) |
Aug 23, 2024 | 36.98 | 38.83 | 36.66 | 38.00 | 1,358,748 | +1.42(+3.88%) |
Aug 22, 2024 | 37.09 | 37.74 | 36.40 | 36.58 | 855,904 | -0.77(-2.06%) |
Aug 21, 2024 | 37.44 | 37.55 | 36.80 | 37.35 | 948,985 | -0.03(-0.08%) |
Aug 20, 2024 | 37.91 | 38.21 | 37.12 | 37.38 | 884,092 | -0.60(-1.58%) |
Aug 19, 2024 | 37.79 | 38.10 | 37.12 | 37.98 | 865,831 | +0.43(+1.15%) |
Aug 16, 2024 | 36.50 | 37.87 | 36.01 | 37.55 | 1,149,043 | +0.93(+2.54%) |
Aug 15, 2024 | 36.60 | 37.48 | 36.35 | 36.62 | 1,148,594 | +0.33(+0.91%) |
Aug 14, 2024 | 36.00 | 37.01 | 35.61 | 36.29 | 1,735,395 | +0.38(+1.06%) |
Aug 13, 2024 | 34.00 | 35.95 | 33.85 | 35.91 | 2,096,842 | +1.99(+5.87%) |
Aug 12, 2024 | 32.50 | 34.26 | 31.78 | 33.92 | 2,260,743 | +1.35(+4.14%) |
Aug 09, 2024 | 30.32 | 33.91 | 29.57 | 32.57 | 5,162,424 | +3.47(+11.92%) |
Aug 08, 2024 | 27.32 | 29.16 | 26.82 | 29.10 | 3,575,909 | +1.40(+5.05%) |
Aug 07, 2024 | 28.64 | 29.06 | 27.61 | 27.70 | 1,688,836 | -0.11(-0.40%) |
Aug 06, 2024 | 27.45 | 27.84 | 27.08 | 27.81 | 1,392,293 | +0.54(+1.98%) |
Aug 05, 2024 | 26.79 | 28.25 | 26.63 | 27.27 | 1,452,671 | -1.42(-4.95%) |
Aug 02, 2024 | 28.82 | 29.32 | 27.83 | 28.69 | 2,458,176 | -2.16(-7.00%) |
Aug 01, 2024 | 32.92 | 32.92 | 30.59 | 30.85 | 1,252,577 | -2.28(-6.88%) |
Jul 31, 2024 | 32.78 | 33.95 | 32.42 | 33.13 | 1,680,295 | +1.33(+4.18%) |
Jul 30, 2024 | 32.47 | 32.81 | 31.46 | 31.80 | 837,783 | -0.67(-2.06%) |
Jul 29, 2024 | 32.57 | 32.81 | 32.01 | 32.47 | 862,344 | +0.29(+0.90%) |
Jul 26, 2024 | 32.92 | 32.93 | 31.65 | 32.18 | 693,918 | -0.10(-0.31%) |
Jul 25, 2024 | 30.99 | 33.10 | 30.80 | 32.28 | 1,055,604 | +1.31(+4.23%) |
Jul 24, 2024 | 32.25 | 32.40 | 30.94 | 30.97 | 941,500 | -1.37(-4.24%) |
Jul 23, 2024 | 32.40 | 33.17 | 32.22 | 32.34 | 1,305,237 | +0.05(+0.15%) |
Jul 22, 2024 | 33.10 | 33.23 | 31.63 | 32.29 | 1,962,891 | -0.53(-1.61%) |
Jul 19, 2024 | 33.40 | 33.68 | 32.50 | 32.82 | 780,299 | -0.56(-1.68%) |
Jul 18, 2024 | 34.31 | 34.44 | 32.82 | 33.38 | 1,476,042 | -0.64(-1.88%) |
Jul 17, 2024 | 34.05 | 34.93 | 33.48 | 34.02 | 971,121 | -0.70(-2.02%) |
Jul 16, 2024 | 33.96 | 34.78 | 33.27 | 34.72 | 1,208,259 | +1.10(+3.27%) |
Jul 15, 2024 | 33.47 | 33.91 | 32.95 | 33.62 | 1,053,454 | +0.42(+1.27%) |
Jul 12, 2024 | 33.07 | 33.60 | 32.84 | 33.20 | 821,512 | -0.09(-0.27%) |
Jul 11, 2024 | 31.44 | 33.52 | 31.09 | 33.29 | 1,898,693 | +1.93(+6.15%) |
Jul 10, 2024 | 32.40 | 32.48 | 31.05 | 31.36 | 1,935,171 | -1.05(-3.24%) |
Jul 09, 2024 | 34.37 | 34.59 | 32.39 | 32.41 | 1,223,814 | -2.26(-6.52%) |
Jul 08, 2024 | 34.72 | 35.11 | 34.21 | 34.67 | 927,115 | -0.05(-0.14%) |
Jul 05, 2024 | 34.66 | 35.55 | 34.43 | 34.72 | 727,665 | -0.11(-0.32%) |
Jul 03, 2024 | 35.34 | 35.66 | 34.63 | 34.83 | 362,184 | -0.34(-0.97%) |
Jul 02, 2024 | 34.89 | 35.35 | 34.72 | 35.17 | 828,316 | +0.50(+1.44%) |