Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 47.00 | 47.16 | 46.18 | 47.16 | 79,544 | +1.34(+2.92%) |
Sep 18, 2024 | 45.49 | 47.42 | 45.00 | 45.82 | 122,953 | +0.37(+0.81%) |
Sep 17, 2024 | 45.44 | 46.88 | 45.19 | 45.45 | 102,348 | +0.57(+1.27%) |
Sep 16, 2024 | 44.03 | 45.07 | 43.81 | 44.88 | 198,336 | +0.98(+2.23%) |
Sep 13, 2024 | 42.98 | 43.92 | 42.95 | 43.90 | 85,716 | +1.55(+3.66%) |
Sep 12, 2024 | 41.50 | 43.07 | 41.50 | 42.35 | 152,998 | +0.00(+0.00%) |
Sep 11, 2024 | 42.77 | 43.03 | 41.44 | 42.35 | 116,818 | -0.64(-1.49%) |
Sep 10, 2024 | 42.77 | 42.99 | 41.88 | 42.99 | 151,560 | +0.56(+1.32%) |
Sep 09, 2024 | 43.02 | 43.42 | 42.17 | 42.43 | 209,569 | -0.95(-2.19%) |
Sep 06, 2024 | 44.52 | 44.91 | 43.02 | 43.38 | 261,371 | -1.04(-2.34%) |
Sep 05, 2024 | 44.57 | 44.97 | 43.90 | 44.42 | 467,800 | +0.22(+0.50%) |
Sep 04, 2024 | 45.49 | 46.32 | 44.20 | 44.20 | 197,116 | -1.30(-2.86%) |
Sep 03, 2024 | 45.25 | 45.87 | 44.91 | 45.50 | 159,499 | -0.35(-0.76%) |
Aug 30, 2024 | 45.61 | 45.94 | 45.07 | 45.85 | 126,780 | +0.59(+1.30%) |
Aug 29, 2024 | 45.40 | 45.78 | 44.74 | 45.26 | 121,898 | -0.04(-0.09%) |
Aug 28, 2024 | 45.28 | 45.77 | 44.23 | 45.30 | 279,919 | -0.25(-0.55%) |
Aug 27, 2024 | 45.98 | 46.04 | 45.02 | 45.55 | 221,297 | -0.55(-1.19%) |
Aug 26, 2024 | 46.95 | 47.13 | 45.99 | 46.10 | 159,580 | -0.27(-0.58%) |
Aug 23, 2024 | 44.77 | 47.94 | 44.44 | 46.37 | 438,874 | +1.67(+3.74%) |
Aug 22, 2024 | 43.71 | 44.91 | 43.71 | 44.70 | 382,388 | +0.78(+1.78%) |
Aug 21, 2024 | 43.96 | 43.96 | 43.12 | 43.92 | 107,545 | +0.24(+0.55%) |
Aug 20, 2024 | 43.57 | 43.85 | 43.12 | 43.68 | 171,161 | -0.09(-0.21%) |
Aug 19, 2024 | 43.59 | 44.12 | 43.06 | 43.77 | 143,182 | +0.11(+0.25%) |
Aug 16, 2024 | 41.59 | 43.69 | 41.59 | 43.66 | 286,527 | +2.14(+5.15%) |
Aug 15, 2024 | 41.89 | 42.83 | 41.35 | 41.52 | 216,057 | +0.74(+1.81%) |
Aug 14, 2024 | 41.46 | 41.66 | 40.45 | 40.78 | 128,647 | -0.30(-0.73%) |
Aug 13, 2024 | 40.84 | 41.38 | 40.14 | 41.08 | 140,171 | +0.74(+1.83%) |
Aug 12, 2024 | 40.42 | 40.70 | 40.08 | 40.34 | 97,525 | +0.32(+0.80%) |
Aug 09, 2024 | 40.18 | 40.25 | 39.46 | 40.02 | 145,065 | -0.16(-0.40%) |
Aug 08, 2024 | 40.07 | 40.52 | 39.30 | 40.18 | 160,400 | +0.80(+2.03%) |
Aug 07, 2024 | 40.51 | 40.93 | 39.17 | 39.38 | 183,137 | -0.66(-1.65%) |
Aug 06, 2024 | 39.71 | 40.56 | 38.93 | 40.04 | 207,414 | +0.47(+1.19%) |
Aug 05, 2024 | 38.95 | 40.37 | 37.64 | 39.57 | 331,753 | -1.24(-3.04%) |
Aug 02, 2024 | 41.28 | 41.61 | 40.45 | 40.81 | 231,519 | -2.05(-4.78%) |
Aug 01, 2024 | 46.30 | 46.30 | 42.77 | 42.86 | 276,436 | -2.14(-4.76%) |
Jul 31, 2024 | 43.79 | 45.75 | 43.55 | 45.00 | 444,489 | +0.74(+1.67%) |
Jul 30, 2024 | 50.00 | 50.00 | 43.00 | 44.26 | 931,637 | -7.84(-15.05%) |
Jul 29, 2024 | 52.61 | 53.27 | 51.92 | 52.10 | 295,584 | -0.49(-0.93%) |
Jul 26, 2024 | 51.99 | 52.97 | 51.10 | 52.59 | 291,404 | +1.35(+2.63%) |
Jul 25, 2024 | 50.91 | 53.10 | 50.52 | 51.24 | 264,744 | +0.34(+0.67%) |
Jul 24, 2024 | 50.50 | 51.62 | 50.20 | 50.90 | 248,080 | +0.06(+0.12%) |
Jul 23, 2024 | 48.96 | 51.25 | 48.96 | 50.84 | 277,940 | +1.64(+3.33%) |
Jul 22, 2024 | 48.95 | 49.55 | 48.28 | 49.20 | 189,473 | +0.25(+0.51%) |
Jul 19, 2024 | 48.62 | 49.42 | 48.49 | 48.95 | 141,343 | +0.39(+0.80%) |
Jul 18, 2024 | 48.05 | 49.85 | 47.79 | 48.56 | 283,638 | +0.36(+0.75%) |
Jul 17, 2024 | 47.19 | 48.75 | 46.39 | 48.20 | 290,075 | +0.43(+0.90%) |
Jul 16, 2024 | 45.80 | 47.91 | 45.48 | 47.77 | 491,526 | +2.51(+5.55%) |
Jul 15, 2024 | 44.43 | 46.46 | 44.28 | 45.26 | 287,954 | +1.32(+3.00%) |
Jul 12, 2024 | 44.16 | 44.23 | 43.57 | 43.94 | 198,502 | +0.30(+0.69%) |
Jul 11, 2024 | 43.33 | 44.73 | 42.79 | 43.64 | 287,591 | +1.20(+2.83%) |
Jul 10, 2024 | 41.27 | 42.54 | 41.10 | 42.44 | 129,279 | +1.04(+2.51%) |
Jul 09, 2024 | 40.25 | 41.84 | 39.98 | 41.40 | 228,282 | +1.03(+2.55%) |
Jul 08, 2024 | 40.61 | 41.15 | 40.26 | 40.37 | 118,196 | +0.00(+0.00%) |
Jul 05, 2024 | 40.77 | 40.77 | 39.98 | 40.37 | 190,515 | -0.39(-0.96%) |
Jul 03, 2024 | 41.41 | 41.41 | 40.62 | 40.76 | 57,580 | -0.37(-0.90%) |
Jul 02, 2024 | 40.96 | 41.28 | 40.82 | 41.13 | 84,617 | +0.20(+0.49%) |