Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 41.65 | 41.65 | 38.54 | 39.14 | 274,653 | -1.92(-4.68%) |
Sep 25, 2024 | 42.38 | 42.62 | 40.29 | 41.06 | 146,741 | -1.49(-3.50%) |
Sep 24, 2024 | 44.35 | 44.55 | 40.69 | 42.55 | 266,227 | -1.97(-4.42%) |
Sep 23, 2024 | 43.38 | 45.24 | 43.22 | 44.52 | 151,133 | +1.04(+2.39%) |
Sep 20, 2024 | 43.28 | 44.60 | 42.98 | 43.48 | 179,202 | +0.31(+0.72%) |
Sep 19, 2024 | 42.77 | 44.11 | 41.64 | 43.17 | 117,632 | +2.14(+5.22%) |
Sep 18, 2024 | 42.19 | 43.47 | 40.58 | 41.03 | 220,046 | -1.49(-3.50%) |
Sep 17, 2024 | 42.96 | 44.27 | 42.33 | 42.52 | 89,345 | +0.74(+1.77%) |
Sep 16, 2024 | 43.45 | 44.51 | 41.31 | 41.78 | 124,082 | -1.81(-4.15%) |
Sep 13, 2024 | 41.62 | 44.52 | 41.62 | 43.59 | 166,455 | +2.41(+5.85%) |
Sep 12, 2024 | 40.78 | 41.72 | 39.88 | 41.18 | 102,206 | +0.49(+1.20%) |
Sep 11, 2024 | 39.54 | 40.69 | 38.90 | 40.69 | 139,521 | +0.86(+2.16%) |
Sep 10, 2024 | 40.00 | 40.73 | 38.63 | 39.83 | 168,150 | -0.09(-0.23%) |
Sep 09, 2024 | 40.75 | 41.97 | 39.82 | 39.92 | 110,694 | -0.63(-1.55%) |
Sep 06, 2024 | 42.87 | 43.51 | 39.96 | 40.55 | 195,088 | -2.01(-4.72%) |
Sep 05, 2024 | 43.27 | 43.73 | 41.54 | 42.56 | 114,657 | -0.71(-1.64%) |
Sep 04, 2024 | 42.77 | 44.35 | 42.04 | 43.27 | 167,037 | +0.37(+0.86%) |
Sep 03, 2024 | 45.38 | 45.38 | 42.79 | 42.90 | 147,098 | -3.52(-7.58%) |
Aug 30, 2024 | 46.17 | 46.60 | 44.21 | 46.42 | 179,374 | +0.25(+0.54%) |
Aug 29, 2024 | 45.94 | 47.50 | 45.64 | 46.17 | 126,512 | +0.68(+1.49%) |
Aug 28, 2024 | 47.17 | 47.17 | 45.17 | 45.49 | 128,928 | -2.24(-4.69%) |
Aug 27, 2024 | 47.22 | 48.87 | 46.63 | 47.73 | 225,264 | -0.28(-0.58%) |
Aug 26, 2024 | 46.21 | 49.03 | 45.88 | 48.01 | 296,741 | +4.69(+10.83%) |
Aug 23, 2024 | 41.84 | 43.99 | 41.49 | 43.32 | 170,276 | +2.01(+4.87%) |
Aug 22, 2024 | 43.01 | 44.45 | 41.28 | 41.31 | 138,203 | -1.94(-4.49%) |
Aug 21, 2024 | 42.82 | 43.78 | 41.81 | 43.25 | 164,772 | +0.76(+1.79%) |
Aug 20, 2024 | 44.27 | 44.87 | 41.07 | 42.49 | 226,447 | -1.88(-4.24%) |
Aug 19, 2024 | 44.83 | 45.85 | 44.07 | 44.37 | 150,168 | -0.34(-0.76%) |
Aug 16, 2024 | 46.16 | 46.99 | 44.58 | 44.71 | 136,317 | -2.16(-4.61%) |
Aug 15, 2024 | 46.41 | 47.55 | 45.70 | 46.87 | 258,159 | +1.77(+3.92%) |
Aug 14, 2024 | 47.25 | 48.20 | 45.05 | 45.10 | 172,718 | -1.80(-3.84%) |
Aug 13, 2024 | 46.90 | 47.45 | 45.23 | 46.90 | 147,399 | +0.47(+1.01%) |
Aug 12, 2024 | 44.90 | 46.77 | 43.59 | 46.43 | 288,714 | +2.84(+6.52%) |
Aug 09, 2024 | 47.56 | 47.86 | 42.26 | 43.59 | 337,522 | -3.79(-8.00%) |
Aug 08, 2024 | 45.59 | 47.78 | 44.11 | 47.38 | 379,699 | +3.19(+7.22%) |
Aug 07, 2024 | 51.01 | 51.28 | 43.68 | 44.19 | 535,737 | -4.80(-9.80%) |
Aug 06, 2024 | 53.51 | 54.20 | 41.50 | 48.99 | 1,075,946 | -10.71(-17.94%) |
Aug 05, 2024 | 56.07 | 60.75 | 55.63 | 59.70 | 228,434 | -2.30(-3.71%) |
Aug 02, 2024 | 60.70 | 63.97 | 59.28 | 62.00 | 186,169 | -2.89(-4.45%) |
Aug 01, 2024 | 68.84 | 70.03 | 64.02 | 64.89 | 145,038 | -4.03(-5.85%) |
Jul 31, 2024 | 66.93 | 70.57 | 66.93 | 68.92 | 163,174 | +3.28(+5.00%) |
Jul 30, 2024 | 67.56 | 67.89 | 64.46 | 65.64 | 129,930 | -1.23(-1.84%) |
Jul 29, 2024 | 71.36 | 72.55 | 66.69 | 66.87 | 125,329 | -3.36(-4.78%) |
Jul 26, 2024 | 72.77 | 73.35 | 68.94 | 70.23 | 133,161 | -0.18(-0.26%) |
Jul 25, 2024 | 70.34 | 73.14 | 67.19 | 70.41 | 281,854 | +0.11(+0.16%) |
Jul 24, 2024 | 70.01 | 72.53 | 69.47 | 70.30 | 281,290 | -0.93(-1.31%) |
Jul 23, 2024 | 68.36 | 72.25 | 67.84 | 71.23 | 212,698 | +1.92(+2.77%) |
Jul 22, 2024 | 67.38 | 70.07 | 66.17 | 69.31 | 328,373 | +3.19(+4.82%) |
Jul 19, 2024 | 69.22 | 72.87 | 65.03 | 66.12 | 443,985 | +2.37(+3.72%) |
Jul 18, 2024 | 80.43 | 82.97 | 62.49 | 63.75 | 770,822 | -18.02(-22.04%) |
Jul 17, 2024 | 86.13 | 88.73 | 79.43 | 81.77 | 277,575 | -5.23(-6.01%) |
Jul 16, 2024 | 80.15 | 87.51 | 78.83 | 87.00 | 476,556 | +8.10(+10.27%) |
Jul 15, 2024 | 77.71 | 80.88 | 76.98 | 78.90 | 270,413 | +3.45(+4.57%) |
Jul 12, 2024 | 75.33 | 76.48 | 71.88 | 75.45 | 212,883 | +0.69(+0.92%) |
Jul 11, 2024 | 72.00 | 74.92 | 70.19 | 74.76 | 174,528 | +4.36(+6.19%) |
Jul 10, 2024 | 71.00 | 71.74 | 70.00 | 70.40 | 96,183 | -0.98(-1.37%) |
Jul 09, 2024 | 71.87 | 72.87 | 70.20 | 71.38 | 171,917 | -1.17(-1.61%) |
Jul 08, 2024 | 71.93 | 73.29 | 71.12 | 72.55 | 120,537 | +1.30(+1.82%) |
Jul 05, 2024 | 75.20 | 75.69 | 70.07 | 71.25 | 153,467 | -4.17(-5.53%) |
Jul 03, 2024 | 70.92 | 75.88 | 70.72 | 75.42 | 104,599 | +5.03(+7.15%) |
Jul 02, 2024 | 73.18 | 73.54 | 69.75 | 70.39 | 198,169 | -3.27(-4.44%) |