Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 44.95 | 45.73 | 44.41 | 44.81 | 263,780 | +0.82(+1.86%) |
Sep 25, 2024 | 45.74 | 45.79 | 43.55 | 43.99 | 460,910 | -1.82(-3.97%) |
Sep 24, 2024 | 46.28 | 46.76 | 44.85 | 45.81 | 716,474 | -1.19(-2.53%) |
Sep 23, 2024 | 47.99 | 48.66 | 46.95 | 47.00 | 501,343 | -0.70(-1.47%) |
Sep 20, 2024 | 49.17 | 49.44 | 47.70 | 47.70 | 684,216 | -1.82(-3.68%) |
Sep 19, 2024 | 49.65 | 50.48 | 48.78 | 49.52 | 377,895 | +1.09(+2.25%) |
Sep 18, 2024 | 48.70 | 50.38 | 47.63 | 48.43 | 374,756 | -0.06(-0.12%) |
Sep 17, 2024 | 48.75 | 50.23 | 47.88 | 48.49 | 392,631 | +0.04(+0.08%) |
Sep 16, 2024 | 48.47 | 49.03 | 47.54 | 48.45 | 263,209 | +0.10(+0.21%) |
Sep 13, 2024 | 48.57 | 49.05 | 47.75 | 48.35 | 432,591 | +0.64(+1.34%) |
Sep 12, 2024 | 49.01 | 49.19 | 47.60 | 47.71 | 262,774 | -0.85(-1.75%) |
Sep 11, 2024 | 48.10 | 48.72 | 46.30 | 48.56 | 337,042 | -0.08(-0.16%) |
Sep 10, 2024 | 49.14 | 49.14 | 47.13 | 48.64 | 323,632 | -0.41(-0.84%) |
Sep 09, 2024 | 48.00 | 49.31 | 47.66 | 49.05 | 359,341 | +1.16(+2.42%) |
Sep 06, 2024 | 49.07 | 49.53 | 46.98 | 47.89 | 295,261 | -0.92(-1.88%) |
Sep 05, 2024 | 49.93 | 50.12 | 48.60 | 48.81 | 203,258 | -0.64(-1.29%) |
Sep 04, 2024 | 50.02 | 50.93 | 49.23 | 49.45 | 190,487 | -0.79(-1.57%) |
Sep 03, 2024 | 51.18 | 51.20 | 49.81 | 50.24 | 311,899 | -1.58(-3.05%) |
Aug 30, 2024 | 51.82 | 52.69 | 51.04 | 51.82 | 321,613 | +0.20(+0.39%) |
Aug 29, 2024 | 50.99 | 52.34 | 49.90 | 51.62 | 364,648 | +1.42(+2.83%) |
Aug 28, 2024 | 50.04 | 50.87 | 49.68 | 50.20 | 171,016 | -0.16(-0.32%) |
Aug 27, 2024 | 49.87 | 50.56 | 49.49 | 50.36 | 229,040 | +0.04(+0.08%) |
Aug 26, 2024 | 51.61 | 51.61 | 49.83 | 50.32 | 431,823 | -0.68(-1.33%) |
Aug 23, 2024 | 48.85 | 51.86 | 48.83 | 51.00 | 550,147 | +2.48(+5.11%) |
Aug 22, 2024 | 48.60 | 49.08 | 47.96 | 48.52 | 247,265 | -0.08(-0.16%) |
Aug 21, 2024 | 48.09 | 48.65 | 47.76 | 48.60 | 203,057 | +0.76(+1.59%) |
Aug 20, 2024 | 48.42 | 48.58 | 47.56 | 47.84 | 237,373 | -0.82(-1.69%) |
Aug 19, 2024 | 47.92 | 48.99 | 47.70 | 48.66 | 298,279 | +0.82(+1.71%) |
Aug 16, 2024 | 46.78 | 48.65 | 46.78 | 47.84 | 413,594 | +1.03(+2.20%) |
Aug 15, 2024 | 46.99 | 48.28 | 46.60 | 46.81 | 372,695 | +1.08(+2.36%) |
Aug 14, 2024 | 45.74 | 46.63 | 45.16 | 45.73 | 528,488 | +0.33(+0.73%) |
Aug 13, 2024 | 45.59 | 46.66 | 44.85 | 45.40 | 527,974 | +0.23(+0.51%) |
Aug 12, 2024 | 46.55 | 47.16 | 44.78 | 45.17 | 563,143 | -0.76(-1.65%) |
Aug 09, 2024 | 46.74 | 46.99 | 44.51 | 45.93 | 900,891 | -1.08(-2.30%) |
Aug 08, 2024 | 55.39 | 55.66 | 42.40 | 47.01 | 3,107,149 | -7.22(-13.31%) |
Aug 07, 2024 | 56.63 | 56.89 | 54.07 | 54.23 | 253,000 | -1.11(-2.01%) |
Aug 06, 2024 | 54.63 | 56.54 | 53.95 | 55.34 | 296,439 | +0.39(+0.71%) |
Aug 05, 2024 | 53.72 | 56.56 | 52.23 | 54.95 | 657,392 | -2.55(-4.43%) |
Aug 02, 2024 | 57.79 | 58.55 | 56.23 | 57.50 | 382,962 | -2.81(-4.66%) |
Aug 01, 2024 | 63.94 | 63.94 | 59.82 | 60.31 | 494,067 | -4.17(-6.47%) |
Jul 31, 2024 | 62.98 | 66.23 | 62.15 | 64.48 | 569,537 | +1.56(+2.48%) |
Jul 30, 2024 | 64.13 | 64.46 | 62.21 | 62.92 | 513,137 | -0.59(-0.93%) |
Jul 29, 2024 | 66.85 | 67.03 | 63.40 | 63.51 | 492,013 | -3.34(-5.00%) |
Jul 26, 2024 | 65.48 | 68.49 | 64.05 | 66.85 | 675,177 | +2.80(+4.37%) |
Jul 25, 2024 | 61.48 | 64.64 | 61.06 | 64.05 | 459,606 | +2.82(+4.61%) |
Jul 24, 2024 | 62.15 | 63.76 | 61.05 | 61.23 | 434,262 | -1.44(-2.30%) |
Jul 23, 2024 | 60.97 | 64.19 | 60.97 | 62.67 | 708,122 | +0.56(+0.90%) |
Jul 22, 2024 | 61.18 | 62.55 | 60.35 | 62.11 | 359,210 | +0.23(+0.37%) |
Jul 19, 2024 | 60.95 | 62.37 | 60.50 | 61.88 | 369,720 | +0.84(+1.38%) |
Jul 18, 2024 | 61.65 | 62.92 | 60.34 | 61.04 | 526,755 | -1.25(-2.01%) |
Jul 17, 2024 | 62.00 | 63.99 | 61.52 | 62.29 | 602,560 | -1.04(-1.64%) |
Jul 16, 2024 | 59.21 | 64.98 | 59.06 | 63.33 | 1,002,248 | +4.68(+7.98%) |
Jul 15, 2024 | 57.15 | 59.99 | 56.93 | 58.65 | 595,970 | +2.36(+4.19%) |
Jul 12, 2024 | 56.14 | 57.46 | 55.81 | 56.29 | 327,745 | +0.34(+0.61%) |
Jul 11, 2024 | 53.54 | 56.65 | 53.14 | 55.95 | 807,191 | +3.45(+6.57%) |
Jul 10, 2024 | 49.67 | 52.65 | 49.67 | 52.50 | 622,641 | +2.99(+6.04%) |
Jul 09, 2024 | 47.88 | 49.52 | 47.81 | 49.51 | 275,575 | +1.45(+3.02%) |
Jul 08, 2024 | 48.55 | 48.88 | 47.68 | 48.06 | 191,346 | +0.02(+0.04%) |
Jul 05, 2024 | 48.29 | 48.52 | 47.55 | 48.04 | 236,924 | -0.35(-0.72%) |
Jul 03, 2024 | 49.64 | 49.68 | 48.31 | 48.39 | 140,602 | -1.01(-2.04%) |
Jul 02, 2024 | 48.34 | 49.64 | 48.34 | 49.40 | 434,278 | +1.19(+2.47%) |