Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 45.43 | 46.08 | 44.91 | 45.66 | 459,971 | +0.74(+1.65%) |
Sep 25, 2024 | 46.85 | 47.30 | 44.83 | 44.92 | 628,609 | -1.79(-3.83%) |
Sep 24, 2024 | 44.77 | 46.82 | 42.93 | 46.71 | 543,662 | +2.15(+4.82%) |
Sep 23, 2024 | 42.58 | 45.29 | 41.91 | 44.56 | 1,677,506 | +1.78(+4.16%) |
Sep 20, 2024 | 42.05 | 43.02 | 41.51 | 42.78 | 1,316,414 | +0.79(+1.88%) |
Sep 19, 2024 | 41.12 | 42.80 | 40.95 | 41.99 | 731,220 | +1.66(+4.12%) |
Sep 18, 2024 | 40.09 | 42.09 | 39.27 | 40.33 | 562,123 | +0.31(+0.77%) |
Sep 17, 2024 | 40.62 | 40.64 | 37.77 | 40.02 | 711,393 | -0.08(-0.20%) |
Sep 16, 2024 | 37.62 | 40.92 | 37.07 | 40.10 | 734,912 | +2.59(+6.90%) |
Sep 13, 2024 | 36.13 | 38.06 | 35.81 | 37.51 | 553,359 | +1.85(+5.19%) |
Sep 12, 2024 | 37.60 | 38.06 | 35.30 | 35.66 | 634,780 | -1.91(-5.08%) |
Sep 11, 2024 | 37.20 | 38.06 | 36.84 | 37.57 | 345,701 | +0.02(+0.05%) |
Sep 10, 2024 | 38.42 | 38.86 | 36.85 | 37.55 | 714,412 | -0.74(-1.93%) |
Sep 09, 2024 | 37.38 | 38.91 | 37.36 | 38.29 | 279,268 | +1.09(+2.93%) |
Sep 06, 2024 | 38.36 | 38.55 | 35.94 | 37.20 | 327,064 | -0.96(-2.52%) |
Sep 05, 2024 | 38.70 | 38.83 | 37.74 | 38.16 | 302,799 | -0.24(-0.63%) |
Sep 04, 2024 | 38.04 | 38.95 | 37.64 | 38.40 | 199,872 | +0.04(+0.10%) |
Sep 03, 2024 | 38.56 | 40.80 | 37.33 | 38.36 | 791,213 | +0.54(+1.43%) |
Aug 30, 2024 | 37.28 | 37.89 | 36.51 | 37.82 | 242,509 | +1.04(+2.83%) |
Aug 29, 2024 | 37.00 | 37.96 | 36.25 | 36.78 | 384,433 | +0.08(+0.22%) |
Aug 28, 2024 | 37.39 | 37.66 | 36.40 | 36.70 | 368,006 | -0.95(-2.52%) |
Aug 27, 2024 | 38.74 | 39.18 | 37.05 | 37.65 | 315,207 | -1.07(-2.76%) |
Aug 26, 2024 | 39.29 | 39.52 | 38.62 | 38.72 | 205,197 | -0.58(-1.48%) |
Aug 23, 2024 | 39.59 | 40.33 | 38.76 | 39.30 | 301,399 | +0.18(+0.46%) |
Aug 22, 2024 | 40.10 | 40.69 | 38.83 | 39.12 | 257,470 | -0.82(-2.05%) |
Aug 21, 2024 | 40.19 | 40.74 | 38.83 | 39.94 | 464,599 | -0.27(-0.67%) |
Aug 20, 2024 | 39.45 | 40.80 | 38.82 | 40.21 | 411,473 | +0.81(+2.06%) |
Aug 19, 2024 | 37.35 | 39.45 | 37.30 | 39.40 | 507,539 | +1.77(+4.70%) |
Aug 16, 2024 | 37.27 | 38.82 | 37.07 | 37.63 | 383,200 | +0.39(+1.05%) |
Aug 15, 2024 | 38.85 | 39.20 | 36.90 | 37.24 | 525,142 | -0.66(-1.74%) |
Aug 14, 2024 | 38.38 | 38.38 | 37.06 | 37.90 | 333,503 | -0.05(-0.13%) |
Aug 13, 2024 | 35.81 | 38.16 | 35.22 | 37.95 | 373,629 | +2.11(+5.89%) |
Aug 12, 2024 | 35.86 | 36.57 | 35.18 | 35.84 | 332,865 | -0.14(-0.39%) |
Aug 09, 2024 | 34.86 | 36.41 | 34.51 | 35.98 | 425,145 | +0.13(+0.36%) |
Aug 08, 2024 | 36.38 | 36.38 | 34.85 | 35.85 | 447,576 | +0.20(+0.56%) |
Aug 07, 2024 | 37.95 | 37.95 | 35.63 | 35.65 | 406,462 | -1.79(-4.78%) |
Aug 06, 2024 | 36.18 | 38.09 | 35.14 | 37.44 | 481,287 | +1.44(+4.00%) |
Aug 05, 2024 | 35.15 | 37.08 | 34.02 | 36.00 | 491,634 | -1.39(-3.72%) |
Aug 02, 2024 | 35.64 | 37.84 | 34.79 | 37.39 | 763,737 | -0.23(-0.61%) |
Aug 01, 2024 | 36.56 | 38.16 | 36.21 | 37.62 | 673,876 | +1.03(+2.81%) |
Jul 31, 2024 | 35.46 | 37.47 | 34.87 | 36.59 | 510,645 | +1.97(+5.69%) |
Jul 30, 2024 | 36.08 | 36.48 | 34.21 | 34.62 | 288,450 | -1.21(-3.38%) |
Jul 29, 2024 | 37.22 | 37.30 | 34.98 | 35.83 | 438,625 | -0.87(-2.37%) |
Jul 26, 2024 | 37.67 | 37.96 | 36.19 | 36.70 | 444,747 | -0.14(-0.38%) |
Jul 25, 2024 | 35.56 | 37.31 | 34.70 | 36.84 | 833,201 | +1.59(+4.51%) |
Jul 24, 2024 | 34.78 | 36.18 | 34.49 | 35.25 | 266,776 | +0.18(+0.51%) |
Jul 23, 2024 | 33.88 | 35.65 | 33.69 | 35.07 | 241,562 | +0.98(+2.87%) |
Jul 22, 2024 | 34.35 | 35.35 | 33.91 | 34.09 | 618,927 | -0.56(-1.62%) |
Jul 19, 2024 | 34.98 | 35.40 | 34.06 | 34.65 | 371,256 | -0.17(-0.49%) |
Jul 18, 2024 | 35.25 | 36.16 | 33.81 | 34.82 | 615,764 | -0.37(-1.05%) |
Jul 17, 2024 | 36.60 | 36.73 | 34.91 | 35.19 | 707,782 | -2.05(-5.50%) |
Jul 16, 2024 | 37.07 | 38.40 | 36.84 | 37.24 | 1,073,972 | +0.49(+1.33%) |
Jul 15, 2024 | 37.08 | 38.02 | 36.38 | 36.75 | 1,123,206 | +0.13(+0.35%) |
Jul 12, 2024 | 38.02 | 38.82 | 36.55 | 36.62 | 464,226 | -0.95(-2.53%) |
Jul 11, 2024 | 37.59 | 39.12 | 36.70 | 37.57 | 555,687 | +1.03(+2.82%) |
Jul 10, 2024 | 34.95 | 36.55 | 34.95 | 36.54 | 313,280 | +1.48(+4.22%) |
Jul 09, 2024 | 35.91 | 36.64 | 34.85 | 35.06 | 623,031 | -0.92(-2.56%) |
Jul 08, 2024 | 35.97 | 36.67 | 35.42 | 35.98 | 286,114 | +0.35(+0.98%) |
Jul 05, 2024 | 34.90 | 35.80 | 33.97 | 35.63 | 270,594 | +0.74(+2.12%) |
Jul 03, 2024 | 35.10 | 35.33 | 34.49 | 34.89 | 375,922 | -0.04(-0.11%) |
Jul 02, 2024 | 35.93 | 36.00 | 34.59 | 34.93 | 335,044 | -1.36(-3.75%) |