Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 42.76 | 43.03 | 41.98 | 42.17 | 578,097 | +0.39(+0.93%) |
Sep 25, 2024 | 42.71 | 42.83 | 41.67 | 41.78 | 583,442 | -1.10(-2.57%) |
Sep 24, 2024 | 43.06 | 43.20 | 42.29 | 42.88 | 536,636 | +0.13(+0.30%) |
Sep 23, 2024 | 43.54 | 43.67 | 42.50 | 42.75 | 974,248 | -0.38(-0.88%) |
Sep 20, 2024 | 43.78 | 43.78 | 42.98 | 43.13 | 731,834 | -0.96(-2.18%) |
Sep 19, 2024 | 44.35 | 44.35 | 43.11 | 44.09 | 1,133,442 | +1.80(+4.26%) |
Sep 18, 2024 | 42.21 | 44.43 | 41.88 | 42.29 | 2,566,976 | -0.02(-0.05%) |
Sep 17, 2024 | 42.33 | 43.21 | 41.98 | 42.31 | 674,364 | +0.64(+1.54%) |
Sep 16, 2024 | 41.63 | 41.89 | 41.08 | 41.67 | 705,340 | +0.34(+0.82%) |
Sep 13, 2024 | 40.28 | 41.47 | 40.27 | 41.33 | 847,098 | +1.90(+4.82%) |
Sep 12, 2024 | 38.81 | 39.83 | 38.25 | 39.43 | 477,231 | +1.00(+2.60%) |
Sep 11, 2024 | 37.92 | 38.54 | 36.72 | 38.43 | 696,670 | +0.19(+0.50%) |
Sep 10, 2024 | 38.39 | 38.39 | 37.32 | 38.24 | 340,485 | -0.07(-0.18%) |
Sep 09, 2024 | 38.18 | 38.92 | 37.95 | 38.31 | 479,402 | +0.20(+0.52%) |
Sep 06, 2024 | 39.57 | 40.05 | 37.81 | 38.11 | 934,502 | -1.50(-3.79%) |
Sep 05, 2024 | 40.24 | 40.39 | 39.25 | 39.61 | 596,490 | -0.42(-1.05%) |
Sep 04, 2024 | 39.89 | 40.90 | 39.56 | 40.03 | 680,608 | -0.13(-0.32%) |
Sep 03, 2024 | 42.02 | 42.48 | 39.97 | 40.16 | 1,171,733 | -2.62(-6.12%) |
Aug 30, 2024 | 42.61 | 42.94 | 41.76 | 42.78 | 916,335 | +0.48(+1.13%) |
Aug 29, 2024 | 42.36 | 43.14 | 41.70 | 42.30 | 729,368 | +0.52(+1.24%) |
Aug 28, 2024 | 42.00 | 42.40 | 41.36 | 41.78 | 529,830 | -0.54(-1.28%) |
Aug 27, 2024 | 42.39 | 42.56 | 41.93 | 42.32 | 477,576 | -0.63(-1.47%) |
Aug 26, 2024 | 43.57 | 43.77 | 42.87 | 42.95 | 661,957 | -0.02(-0.05%) |
Aug 23, 2024 | 40.96 | 43.21 | 40.86 | 42.97 | 1,517,914 | +2.53(+6.26%) |
Aug 22, 2024 | 41.19 | 41.42 | 40.23 | 40.44 | 500,403 | -0.73(-1.77%) |
Aug 21, 2024 | 40.66 | 41.21 | 40.18 | 41.17 | 589,093 | +1.01(+2.51%) |
Aug 20, 2024 | 40.97 | 40.97 | 39.89 | 40.16 | 398,274 | -0.90(-2.19%) |
Aug 19, 2024 | 40.21 | 41.07 | 40.18 | 41.06 | 539,080 | +0.97(+2.42%) |
Aug 16, 2024 | 39.67 | 40.60 | 39.63 | 40.09 | 616,111 | +0.19(+0.48%) |
Aug 15, 2024 | 39.60 | 40.28 | 39.13 | 39.90 | 931,977 | +1.94(+5.11%) |
Aug 14, 2024 | 38.69 | 38.71 | 37.63 | 37.96 | 798,820 | -0.46(-1.20%) |
Aug 13, 2024 | 37.73 | 38.56 | 37.31 | 38.42 | 962,199 | +1.18(+3.17%) |
Aug 12, 2024 | 37.95 | 38.09 | 36.93 | 37.24 | 1,101,739 | -0.65(-1.72%) |
Aug 09, 2024 | 38.12 | 38.12 | 37.35 | 37.89 | 879,429 | -0.19(-0.50%) |
Aug 08, 2024 | 37.19 | 38.10 | 36.76 | 38.08 | 1,042,191 | +1.75(+4.82%) |
Aug 07, 2024 | 38.48 | 38.48 | 36.17 | 36.33 | 1,540,343 | -0.92(-2.47%) |
Aug 06, 2024 | 36.73 | 38.22 | 36.06 | 37.25 | 1,590,235 | +0.82(+2.25%) |
Aug 05, 2024 | 34.78 | 37.35 | 34.40 | 36.43 | 2,429,438 | -2.51(-6.45%) |
Aug 02, 2024 | 38.93 | 39.79 | 38.19 | 38.94 | 3,282,093 | -2.99(-7.13%) |
Aug 01, 2024 | 44.79 | 45.23 | 41.32 | 41.93 | 3,411,685 | -2.95(-6.57%) |
Jul 31, 2024 | 44.77 | 46.74 | 44.11 | 44.88 | 3,462,444 | +0.57(+1.29%) |
Jul 30, 2024 | 44.40 | 45.08 | 43.77 | 44.31 | 1,408,640 | +0.29(+0.66%) |
Jul 29, 2024 | 45.24 | 45.51 | 43.65 | 44.02 | 1,593,349 | -0.99(-2.20%) |
Jul 26, 2024 | 44.92 | 45.48 | 44.03 | 45.01 | 2,006,756 | +1.42(+3.26%) |
Jul 25, 2024 | 42.77 | 44.95 | 42.67 | 43.59 | 2,255,963 | +0.97(+2.28%) |
Jul 24, 2024 | 43.80 | 44.93 | 42.52 | 42.62 | 2,107,551 | -1.81(-4.07%) |
Jul 23, 2024 | 43.14 | 44.89 | 43.04 | 44.43 | 1,536,528 | +0.89(+2.04%) |
Jul 22, 2024 | 42.55 | 43.67 | 41.64 | 43.54 | 1,842,936 | +1.35(+3.20%) |
Jul 19, 2024 | 42.52 | 42.92 | 41.83 | 42.19 | 916,844 | -0.53(-1.24%) |
Jul 18, 2024 | 44.02 | 45.38 | 42.31 | 42.72 | 2,146,180 | -1.73(-3.89%) |
Jul 17, 2024 | 44.45 | 46.15 | 44.15 | 44.45 | 2,560,445 | -0.89(-1.96%) |
Jul 16, 2024 | 43.20 | 45.44 | 43.17 | 45.34 | 2,460,560 | +2.88(+6.78%) |
Jul 15, 2024 | 41.56 | 42.84 | 41.33 | 42.46 | 1,915,266 | +1.59(+3.89%) |
Jul 12, 2024 | 40.85 | 41.58 | 40.74 | 40.87 | 1,914,025 | +0.84(+2.10%) |
Jul 11, 2024 | 38.95 | 40.17 | 38.61 | 40.03 | 1,575,307 | +2.70(+7.23%) |
Jul 10, 2024 | 36.90 | 37.38 | 36.63 | 37.33 | 615,176 | +0.73(+1.99%) |
Jul 09, 2024 | 36.76 | 37.00 | 36.29 | 36.60 | 712,040 | -0.31(-0.84%) |
Jul 08, 2024 | 37.00 | 37.43 | 36.76 | 36.91 | 792,998 | +0.48(+1.32%) |
Jul 05, 2024 | 36.56 | 36.69 | 36.07 | 36.43 | 793,347 | -0.36(-0.98%) |
Jul 03, 2024 | 36.94 | 37.32 | 36.73 | 36.79 | 383,308 | -0.01(-0.03%) |
Jul 02, 2024 | 36.68 | 36.95 | 36.48 | 36.80 | 638,006 | +0.22(+0.60%) |