Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 42.81 | 44.32 | 42.39 | 43.10 | 65,240 | +1.00(+2.38%) |
Sep 25, 2024 | 42.61 | 42.61 | 42.00 | 42.10 | 40,974 | -0.41(-0.96%) |
Sep 24, 2024 | 42.97 | 43.09 | 42.34 | 42.51 | 50,942 | -0.10(-0.23%) |
Sep 23, 2024 | 42.81 | 43.11 | 42.23 | 42.61 | 45,799 | +0.23(+0.54%) |
Sep 20, 2024 | 42.61 | 43.20 | 42.08 | 42.38 | 171,953 | -0.48(-1.12%) |
Sep 19, 2024 | 43.09 | 43.50 | 42.31 | 42.86 | 50,332 | +0.86(+2.05%) |
Sep 18, 2024 | 42.19 | 42.99 | 41.20 | 42.00 | 66,658 | -0.22(-0.52%) |
Sep 17, 2024 | 42.87 | 43.35 | 42.20 | 42.22 | 42,514 | +0.07(+0.17%) |
Sep 16, 2024 | 41.72 | 42.45 | 41.70 | 42.15 | 48,898 | +0.27(+0.64%) |
Sep 13, 2024 | 40.94 | 42.06 | 40.58 | 41.88 | 69,072 | +1.68(+4.18%) |
Sep 12, 2024 | 39.97 | 40.30 | 39.78 | 40.20 | 47,399 | +0.62(+1.57%) |
Sep 11, 2024 | 39.76 | 39.76 | 38.69 | 39.58 | 59,785 | -0.65(-1.62%) |
Sep 10, 2024 | 40.28 | 40.62 | 39.30 | 40.23 | 60,815 | -0.06(-0.15%) |
Sep 09, 2024 | 40.19 | 40.70 | 39.36 | 40.29 | 108,217 | -0.01(-0.02%) |
Sep 06, 2024 | 41.83 | 42.02 | 40.16 | 40.30 | 96,890 | -1.27(-3.06%) |
Sep 05, 2024 | 41.41 | 42.05 | 40.29 | 41.57 | 64,768 | -0.14(-0.34%) |
Sep 04, 2024 | 42.04 | 43.16 | 41.50 | 41.71 | 76,641 | -0.59(-1.39%) |
Sep 03, 2024 | 45.11 | 45.49 | 42.25 | 42.30 | 89,623 | -3.39(-7.42%) |
Aug 30, 2024 | 44.40 | 45.81 | 44.40 | 45.69 | 98,021 | +1.45(+3.28%) |
Aug 29, 2024 | 44.47 | 44.95 | 44.08 | 44.24 | 63,316 | +0.39(+0.89%) |
Aug 28, 2024 | 42.30 | 43.88 | 42.30 | 43.85 | 76,570 | +1.56(+3.69%) |
Aug 27, 2024 | 41.83 | 42.36 | 41.62 | 42.29 | 44,905 | +0.27(+0.64%) |
Aug 26, 2024 | 42.79 | 42.86 | 41.83 | 42.02 | 45,605 | -0.09(-0.21%) |
Aug 23, 2024 | 40.84 | 42.51 | 40.40 | 42.11 | 66,321 | +1.82(+4.52%) |
Aug 22, 2024 | 40.26 | 40.47 | 39.76 | 40.29 | 45,607 | -0.12(-0.30%) |
Aug 21, 2024 | 40.69 | 40.84 | 40.03 | 40.41 | 43,558 | +0.31(+0.77%) |
Aug 20, 2024 | 41.47 | 41.47 | 40.05 | 40.10 | 53,601 | -1.49(-3.58%) |
Aug 19, 2024 | 41.38 | 41.78 | 41.12 | 41.59 | 43,859 | +0.21(+0.51%) |
Aug 16, 2024 | 40.34 | 41.85 | 40.34 | 41.38 | 69,513 | +0.99(+2.45%) |
Aug 15, 2024 | 39.83 | 40.98 | 39.70 | 40.39 | 102,496 | +1.50(+3.86%) |
Aug 14, 2024 | 39.22 | 39.33 | 38.73 | 38.89 | 63,056 | -0.47(-1.19%) |
Aug 13, 2024 | 38.28 | 39.84 | 38.05 | 39.36 | 75,310 | +1.68(+4.46%) |
Aug 12, 2024 | 38.12 | 38.61 | 37.63 | 37.68 | 47,951 | -0.67(-1.75%) |
Aug 09, 2024 | 38.47 | 38.54 | 37.90 | 38.35 | 55,661 | -0.26(-0.67%) |
Aug 08, 2024 | 37.75 | 38.89 | 37.75 | 38.61 | 58,660 | +1.19(+3.18%) |
Aug 07, 2024 | 39.02 | 39.39 | 36.79 | 37.42 | 117,475 | -1.01(-2.63%) |
Aug 06, 2024 | 37.98 | 38.63 | 36.40 | 38.43 | 109,212 | +1.35(+3.64%) |
Aug 05, 2024 | 37.31 | 37.31 | 34.90 | 37.08 | 168,370 | -1.21(-3.16%) |
Aug 02, 2024 | 39.35 | 39.35 | 37.98 | 38.29 | 107,260 | -2.36(-5.81%) |
Aug 01, 2024 | 43.36 | 43.39 | 40.33 | 40.65 | 92,720 | -2.48(-5.75%) |
Jul 31, 2024 | 43.46 | 43.57 | 42.87 | 43.13 | 127,692 | -0.02(-0.05%) |
Jul 30, 2024 | 43.52 | 44.35 | 43.14 | 43.15 | 280,865 | +0.08(+0.19%) |
Jul 29, 2024 | 43.67 | 44.03 | 42.95 | 43.07 | 70,770 | -0.73(-1.67%) |
Jul 26, 2024 | 44.49 | 44.49 | 43.45 | 43.80 | 131,864 | +0.21(+0.48%) |
Jul 25, 2024 | 43.32 | 44.82 | 43.30 | 43.59 | 93,599 | +0.69(+1.61%) |
Jul 24, 2024 | 44.69 | 45.10 | 42.87 | 42.90 | 93,521 | -1.90(-4.24%) |
Jul 23, 2024 | 43.94 | 45.38 | 43.53 | 44.80 | 239,344 | +0.76(+1.73%) |
Jul 22, 2024 | 43.98 | 44.15 | 43.32 | 44.04 | 194,593 | +0.24(+0.55%) |
Jul 19, 2024 | 44.23 | 44.87 | 43.79 | 43.80 | 99,264 | -0.59(-1.33%) |
Jul 18, 2024 | 44.63 | 46.30 | 44.35 | 44.39 | 60,654 | -0.55(-1.22%) |
Jul 17, 2024 | 44.44 | 45.70 | 44.44 | 44.94 | 91,877 | -0.03(-0.07%) |
Jul 16, 2024 | 43.72 | 45.27 | 43.70 | 44.97 | 100,946 | +1.46(+3.36%) |
Jul 15, 2024 | 42.47 | 43.67 | 42.45 | 43.51 | 80,331 | +1.63(+3.89%) |
Jul 12, 2024 | 42.19 | 42.83 | 41.70 | 41.88 | 78,832 | -0.18(-0.43%) |
Jul 11, 2024 | 41.06 | 42.56 | 40.62 | 42.06 | 89,005 | +2.06(+5.15%) |
Jul 10, 2024 | 38.32 | 40.01 | 38.32 | 40.00 | 76,447 | +2.04(+5.37%) |
Jul 09, 2024 | 37.62 | 38.41 | 37.50 | 37.96 | 47,753 | +0.19(+0.50%) |
Jul 08, 2024 | 38.26 | 38.59 | 37.66 | 37.77 | 57,183 | -0.11(-0.29%) |
Jul 05, 2024 | 38.07 | 38.29 | 37.54 | 37.88 | 48,127 | -0.49(-1.28%) |
Jul 03, 2024 | 37.40 | 38.62 | 37.07 | 38.37 | 34,295 | +0.96(+2.57%) |
Jul 02, 2024 | 37.56 | 37.85 | 37.36 | 37.41 | 56,220 | -0.28(-0.74%) |