Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 57.65 | 61.08 | 57.65 | 60.14 | 21,592 | +0.20(+0.33%) |
Sep 26, 2024 | 58.50 | 61.82 | 57.30 | 59.94 | 22,512 | +9.82(+19.59%) |
Sep 25, 2024 | 52.00 | 52.00 | 50.03 | 50.12 | 6,100 | -3.26(-6.11%) |
Sep 24, 2024 | 49.12 | 53.71 | 49.12 | 53.38 | 16,318 | +5.79(+12.17%) |
Sep 23, 2024 | 44.99 | 47.93 | 44.99 | 47.59 | 17,552 | +1.51(+3.28%) |
Sep 20, 2024 | 45.50 | 46.91 | 45.50 | 46.08 | 9,783 | +1.49(+3.34%) |
Sep 19, 2024 | 44.81 | 45.18 | 43.50 | 44.59 | 15,986 | +2.81(+6.73%) |
Sep 18, 2024 | 40.38 | 42.42 | 40.38 | 41.78 | 8,289 | -0.24(-0.57%) |
Sep 17, 2024 | 40.70 | 44.00 | 40.70 | 42.02 | 12,589 | +0.71(+1.72%) |
Sep 16, 2024 | 41.44 | 41.59 | 41.30 | 41.31 | 64,930 | -0.37(-0.89%) |
Sep 13, 2024 | 40.29 | 41.97 | 40.29 | 41.68 | 17,427 | -0.10(-0.24%) |
Sep 12, 2024 | 41.02 | 42.00 | 41.02 | 41.78 | 21,781 | -0.22(-0.52%) |
Sep 11, 2024 | 42.00 | 42.20 | 41.44 | 42.00 | 17,369 | -0.84(-1.96%) |
Sep 10, 2024 | 41.84 | 44.39 | 41.84 | 42.84 | 21,176 | -1.85(-4.14%) |
Sep 09, 2024 | 45.00 | 45.00 | 43.00 | 44.69 | 36,436 | -0.03(-0.06%) |
Sep 06, 2024 | 44.93 | 45.67 | 44.58 | 44.72 | 7,122 | -0.61(-1.36%) |
Sep 05, 2024 | 46.50 | 46.50 | 44.90 | 45.33 | 18,401 | -0.57(-1.24%) |
Sep 04, 2024 | 45.40 | 46.50 | 45.34 | 45.90 | 18,475 | +0.52(+1.15%) |
Sep 03, 2024 | 45.91 | 47.70 | 44.12 | 45.38 | 35,439 | -1.10(-2.37%) |
Aug 30, 2024 | 46.00 | 48.84 | 46.00 | 46.48 | 17,542 | -1.36(-2.84%) |
Aug 29, 2024 | 47.47 | 48.94 | 46.00 | 47.84 | 26,563 | +2.33(+5.12%) |
Aug 28, 2024 | 46.41 | 49.10 | 44.79 | 45.51 | 10,697 | -1.70(-3.60%) |
Aug 27, 2024 | 46.64 | 49.33 | 46.64 | 47.21 | 8,698 | +1.99(+4.40%) |
Aug 26, 2024 | 46.33 | 47.65 | 45.16 | 45.22 | 29,642 | -0.61(-1.33%) |
Aug 23, 2024 | 45.64 | 46.18 | 43.86 | 45.83 | 9,547 | +1.24(+2.78%) |
Aug 22, 2024 | 44.06 | 45.26 | 43.70 | 44.59 | 12,079 | -0.11(-0.25%) |
Aug 21, 2024 | 42.73 | 45.00 | 42.73 | 44.70 | 7,667 | +0.01(+0.02%) |
Aug 20, 2024 | 44.25 | 44.25 | 44.25 | 44.69 | 23,103 | -0.87(-1.91%) |
Aug 19, 2024 | 44.50 | 46.81 | 44.50 | 45.56 | 19,440 | +4.36(+10.58%) |
Aug 16, 2024 | 41.79 | 43.20 | 40.52 | 41.20 | 5,377 | -2.00(-4.63%) |
Aug 15, 2024 | 41.63 | 44.00 | 39.26 | 43.20 | 22,421 | -1.18(-2.66%) |
Aug 14, 2024 | 43.87 | 45.66 | 43.14 | 44.38 | 8,750 | -0.62(-1.38%) |
Aug 13, 2024 | 42.93 | 46.39 | 42.93 | 45.00 | 7,747 | -0.21(-0.46%) |
Aug 12, 2024 | 43.33 | 46.66 | 43.33 | 45.21 | 18,012 | -0.20(-0.44%) |
Aug 09, 2024 | 44.04 | 46.42 | 44.04 | 45.41 | 9,360 | -0.34(-0.74%) |
Aug 08, 2024 | 43.05 | 46.55 | 43.05 | 45.75 | 48,922 | +1.80(+4.10%) |
Aug 07, 2024 | 44.57 | 45.28 | 43.08 | 43.95 | 17,808 | -0.18(-0.41%) |
Aug 06, 2024 | 43.40 | 44.59 | 43.40 | 44.13 | 29,469 | +1.28(+2.99%) |
Aug 05, 2024 | 42.31 | 44.07 | 40.80 | 42.85 | 23,971 | -0.90(-2.06%) |
Aug 02, 2024 | 44.27 | 44.27 | 42.01 | 43.75 | 10,158 | -0.18(-0.41%) |
Aug 01, 2024 | 44.00 | 45.50 | 43.52 | 43.93 | 18,001 | -2.63(-5.65%) |
Jul 31, 2024 | 46.94 | 46.94 | 45.40 | 46.56 | 15,339 | +1.31(+2.90%) |
Jul 30, 2024 | 45.64 | 45.64 | 44.93 | 45.25 | 17,714 | -1.01(-2.18%) |
Jul 29, 2024 | 46.51 | 46.51 | 46.00 | 46.26 | 17,471 | -0.90(-1.91%) |
Jul 26, 2024 | 47.00 | 47.36 | 46.77 | 47.16 | 12,335 | +0.01(+0.02%) |
Jul 25, 2024 | 45.01 | 47.48 | 45.01 | 47.15 | 20,232 | +1.22(+2.66%) |
Jul 24, 2024 | 46.29 | 46.75 | 45.71 | 45.93 | 8,514 | -0.90(-1.92%) |
Jul 23, 2024 | 46.10 | 46.89 | 46.10 | 46.83 | 9,034 | -1.61(-3.32%) |
Jul 22, 2024 | 49.95 | 49.97 | 48.09 | 48.44 | 12,953 | -0.09(-0.19%) |
Jul 19, 2024 | 48.54 | 48.65 | 48.17 | 48.53 | 18,103 | +0.24(+0.50%) |
Jul 18, 2024 | 48.63 | 49.45 | 48.29 | 48.29 | 9,905 | -1.89(-3.77%) |
Jul 17, 2024 | 49.20 | 50.92 | 49.20 | 50.18 | 5,609 | +1.93(+4.00%) |
Jul 16, 2024 | 47.79 | 48.36 | 47.49 | 48.25 | 16,250 | -0.51(-1.05%) |
Jul 15, 2024 | 49.10 | 51.63 | 48.61 | 48.76 | 26,517 | -2.86(-5.54%) |
Jul 12, 2024 | 50.50 | 52.37 | 50.50 | 51.62 | 126,592 | +2.48(+5.05%) |
Jul 11, 2024 | 48.87 | 49.21 | 46.45 | 49.14 | 117,906 | +1.10(+2.29%) |
Jul 10, 2024 | 46.08 | 48.60 | 46.08 | 48.04 | 6,658 | -0.56(-1.15%) |
Jul 09, 2024 | 50.01 | 50.01 | 47.72 | 48.60 | 12,494 | -0.64(-1.30%) |
Jul 08, 2024 | 51.14 | 51.14 | 49.12 | 49.24 | 22,683 | -0.37(-0.75%) |
Jul 05, 2024 | 49.03 | 51.10 | 48.74 | 49.61 | 13,200 | -3.17(-6.01%) |
Jul 03, 2024 | 51.00 | 53.01 | 50.19 | 52.78 | 3,888 | +0.61(+1.17%) |
Jul 02, 2024 | 51.45 | 52.99 | 51.20 | 52.17 | 9,304 | -1.70(-3.16%) |