Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 42.55 | 42.78 | 42.55 | 42.57 | 3,585 | +1.15(+2.78%) |
Sep 25, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 150 | -0.96(-2.27%) |
Sep 24, 2024 | 41.87 | 42.38 | 41.87 | 42.38 | 2,494 | +0.20(+0.48%) |
Sep 23, 2024 | 42.26 | 42.26 | 42.18 | 42.18 | 364 | +1.04(+2.53%) |
Sep 20, 2024 | 41.16 | 41.31 | 41.14 | 41.14 | 492 | +0.40(+0.97%) |
Sep 19, 2024 | 40.58 | 40.90 | 40.38 | 40.74 | 9,148 | +2.20(+5.72%) |
Sep 18, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 86 | -0.27(-0.69%) |
Sep 17, 2024 | 38.16 | 38.98 | 38.16 | 38.81 | 976 | +1.30(+3.47%) |
Sep 16, 2024 | 37.94 | 37.94 | 37.50 | 37.51 | 1,189 | -1.64(-4.20%) |
Sep 13, 2024 | 38.04 | 39.15 | 38.04 | 39.15 | 595 | +0.91(+2.37%) |
Sep 12, 2024 | 38.14 | 38.27 | 38.00 | 38.24 | 4,291 | +0.38(+1.00%) |
Sep 11, 2024 | 37.32 | 37.86 | 37.32 | 37.86 | 822 | -0.38(-1.00%) |
Sep 10, 2024 | 37.31 | 38.25 | 37.31 | 38.25 | 1,025 | +0.52(+1.38%) |
Sep 09, 2024 | 36.91 | 37.73 | 36.91 | 37.73 | 388 | +2.26(+6.37%) |
Sep 06, 2024 | 37.28 | 37.28 | 35.47 | 35.47 | 693 | -1.89(-5.06%) |
Sep 05, 2024 | 37.61 | 37.61 | 37.36 | 37.36 | 294 | -1.43(-3.69%) |
Sep 04, 2024 | 38.72 | 38.79 | 38.72 | 38.79 | 412 | +0.08(+0.20%) |
Sep 03, 2024 | 39.63 | 39.63 | 38.71 | 38.71 | 705 | -0.72(-1.84%) |
Aug 30, 2024 | 39.00 | 39.44 | 39.00 | 39.44 | 5,569 | -0.33(-0.82%) |
Aug 29, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 69 | +0.10(+0.25%) |
Aug 28, 2024 | 39.90 | 39.95 | 39.20 | 39.66 | 1,040 | -1.53(-3.72%) |
Aug 27, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 231 | -1.24(-2.92%) |
Aug 26, 2024 | 43.09 | 43.09 | 42.43 | 42.43 | 375 | -0.63(-1.47%) |
Aug 23, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 290 | +2.23(+5.45%) |
Aug 22, 2024 | 41.06 | 41.06 | 40.84 | 40.84 | 448 | -0.79(-1.90%) |
Aug 21, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 201 | +1.10(+2.70%) |
Aug 20, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 170 | +0.12(+0.30%) |
Aug 19, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 198 | -0.38(-0.94%) |
Aug 16, 2024 | 39.75 | 40.79 | 39.75 | 40.79 | 855 | +1.47(+3.75%) |
Aug 15, 2024 | 40.89 | 40.89 | 39.32 | 39.32 | 650 | -1.49(-3.65%) |
Aug 14, 2024 | 40.61 | 40.81 | 40.61 | 40.81 | 1,515 | -1.03(-2.46%) |
Aug 13, 2024 | 40.70 | 41.98 | 40.70 | 41.84 | 898 | +1.09(+2.67%) |
Aug 12, 2024 | 40.97 | 41.20 | 40.75 | 40.75 | 371 | -0.17(-0.42%) |
Aug 09, 2024 | 40.91 | 40.92 | 40.90 | 40.92 | 1,818 | +0.52(+1.29%) |
Aug 08, 2024 | 38.76 | 40.57 | 38.74 | 40.40 | 911 | +3.30(+8.89%) |
Aug 07, 2024 | 37.85 | 37.92 | 37.10 | 37.10 | 1,883 | -1.74(-4.47%) |
Aug 06, 2024 | 38.93 | 39.28 | 38.78 | 38.84 | 2,328 | +1.96(+5.32%) |
Aug 05, 2024 | 34.23 | 38.18 | 34.23 | 36.87 | 11,730 | -7.68(-17.23%) |
Aug 02, 2024 | 46.63 | 46.63 | 44.55 | 44.55 | 2,305 | -1.20(-2.62%) |
Aug 01, 2024 | 46.50 | 46.50 | 45.38 | 45.75 | 1,181 | -1.56(-3.29%) |
Jul 31, 2024 | 47.85 | 47.88 | 47.31 | 47.31 | 625 | -0.36(-0.75%) |
Jul 30, 2024 | 48.55 | 48.55 | 47.67 | 47.67 | 2,827 | -0.75(-1.54%) |
Jul 29, 2024 | 49.03 | 49.03 | 48.41 | 48.41 | 894 | -0.20(-0.41%) |
Jul 26, 2024 | 48.22 | 48.61 | 48.22 | 48.61 | 1,316 | +2.41(+5.23%) |
Jul 25, 2024 | 45.88 | 46.46 | 45.88 | 46.20 | 1,725 | -2.14(-4.42%) |
Jul 24, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 425 | -0.50(-1.02%) |
Jul 23, 2024 | 49.95 | 49.95 | 48.83 | 48.83 | 2,918 | -1.49(-2.96%) |
Jul 22, 2024 | 50.17 | 50.32 | 49.57 | 50.32 | 3,148 | +0.14(+0.28%) |
Jul 19, 2024 | 48.00 | 50.21 | 48.00 | 50.18 | 2,330 | +2.27(+4.74%) |
Jul 18, 2024 | 47.95 | 47.95 | 47.91 | 47.91 | 709 | -0.50(-1.03%) |
Jul 17, 2024 | 48.70 | 48.91 | 48.41 | 48.41 | 644 | -0.53(-1.09%) |
Jul 16, 2024 | 47.96 | 48.94 | 47.90 | 48.94 | 912 | +1.09(+2.28%) |
Jul 15, 2024 | 47.37 | 47.97 | 47.37 | 47.85 | 1,191 | +4.14(+9.47%) |
Jul 12, 2024 | 43.80 | 44.08 | 43.71 | 43.71 | 684 | +0.25(+0.57%) |
Jul 11, 2024 | 44.38 | 44.38 | 43.46 | 43.46 | 562 | -0.00(-0.01%) |
Jul 10, 2024 | 43.59 | 43.59 | 43.38 | 43.47 | 1,597 | +0.10(+0.22%) |
Jul 09, 2024 | 43.46 | 43.46 | 43.32 | 43.37 | 368 | +0.92(+2.18%) |
Jul 08, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 188 | +0.17(+0.40%) |
Jul 05, 2024 | 42.09 | 42.28 | 41.76 | 42.28 | 3,582 | -3.75(-8.15%) |
Jul 03, 2024 | 45.89 | 46.03 | 45.89 | 46.03 | 556 | -1.29(-2.72%) |
Jul 02, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 210 | -0.92(-1.91%) |