Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 44.91 | 45.00 | 44.72 | 44.78 | 38,645 | -0.05(-0.12%) |
Sep 26, 2024 | 44.64 | 44.85 | 44.53 | 44.83 | 46,574 | +0.90(+2.05%) |
Sep 25, 2024 | 44.40 | 44.40 | 43.92 | 43.93 | 78,205 | -0.27(-0.61%) |
Sep 24, 2024 | 43.95 | 44.20 | 43.93 | 44.20 | 52,448 | +0.42(+0.95%) |
Sep 23, 2024 | 43.69 | 43.80 | 43.66 | 43.78 | 81,641 | -0.04(-0.08%) |
Sep 20, 2024 | 44.02 | 44.02 | 43.75 | 43.82 | 48,101 | -0.66(-1.47%) |
Sep 19, 2024 | 44.38 | 44.57 | 44.20 | 44.48 | 87,919 | +0.75(+1.73%) |
Sep 18, 2024 | 43.86 | 44.24 | 43.64 | 43.72 | 194,065 | -0.08(-0.18%) |
Sep 17, 2024 | 43.98 | 44.03 | 43.70 | 43.80 | 149,753 | -0.18(-0.40%) |
Sep 16, 2024 | 43.75 | 43.99 | 43.72 | 43.98 | 82,332 | +0.33(+0.74%) |
Sep 13, 2024 | 43.56 | 43.78 | 43.56 | 43.65 | 109,066 | +0.24(+0.55%) |
Sep 12, 2024 | 43.06 | 43.41 | 42.95 | 43.41 | 77,388 | +0.28(+0.66%) |
Sep 11, 2024 | 42.96 | 43.14 | 42.52 | 43.12 | 108,907 | +0.23(+0.52%) |
Sep 10, 2024 | 42.93 | 42.93 | 42.57 | 42.90 | 69,372 | -0.19(-0.43%) |
Sep 09, 2024 | 42.98 | 43.22 | 42.98 | 43.09 | 189,671 | +0.24(+0.57%) |
Sep 06, 2024 | 43.42 | 43.55 | 42.75 | 42.84 | 139,613 | -0.58(-1.34%) |
Sep 05, 2024 | 43.51 | 43.55 | 43.30 | 43.42 | 94,455 | -0.07(-0.16%) |
Sep 04, 2024 | 43.36 | 43.67 | 43.36 | 43.49 | 238,001 | -0.09(-0.20%) |
Sep 03, 2024 | 44.09 | 44.10 | 43.51 | 43.58 | 237,397 | -0.83(-1.88%) |
Aug 30, 2024 | 44.42 | 44.48 | 44.18 | 44.41 | 237,094 | +0.09(+0.21%) |
Aug 29, 2024 | 44.35 | 44.54 | 44.25 | 44.31 | 278,573 | +0.16(+0.36%) |
Aug 28, 2024 | 44.18 | 44.28 | 43.99 | 44.16 | 182,887 | -0.19(-0.43%) |
Aug 27, 2024 | 44.20 | 44.40 | 44.20 | 44.34 | 144,340 | +0.15(+0.33%) |
Aug 26, 2024 | 44.16 | 44.28 | 44.16 | 44.20 | 106,186 | -0.08(-0.19%) |
Aug 23, 2024 | 43.83 | 44.29 | 43.79 | 44.28 | 86,841 | +0.71(+1.64%) |
Aug 22, 2024 | 43.94 | 43.96 | 43.54 | 43.57 | 95,560 | -0.23(-0.53%) |
Aug 21, 2024 | 43.63 | 43.88 | 43.57 | 43.80 | 100,401 | +0.36(+0.83%) |
Aug 20, 2024 | 43.44 | 43.54 | 43.17 | 43.44 | 166,059 | -0.09(-0.21%) |
Aug 19, 2024 | 43.27 | 43.56 | 43.27 | 43.53 | 45,544 | +0.47(+1.09%) |
Aug 16, 2024 | 42.86 | 43.08 | 42.85 | 43.06 | 60,513 | +0.22(+0.51%) |
Aug 15, 2024 | 42.73 | 42.91 | 42.69 | 42.84 | 51,585 | +0.39(+0.92%) |
Aug 14, 2024 | 42.34 | 42.48 | 42.34 | 42.45 | 118,323 | +0.24(+0.57%) |
Aug 13, 2024 | 41.77 | 42.21 | 41.77 | 42.21 | 102,151 | +0.57(+1.37%) |
Aug 12, 2024 | 41.67 | 41.74 | 41.55 | 41.64 | 58,043 | -0.10(-0.25%) |
Aug 09, 2024 | 41.44 | 41.75 | 41.44 | 41.74 | 67,465 | +0.26(+0.64%) |
Aug 08, 2024 | 41.16 | 41.51 | 41.05 | 41.48 | 40,845 | +0.60(+1.46%) |
Aug 07, 2024 | 41.37 | 41.43 | 40.88 | 40.88 | 109,326 | +0.05(+0.13%) |
Aug 06, 2024 | 40.45 | 41.02 | 40.45 | 40.83 | 82,818 | +0.20(+0.50%) |
Aug 05, 2024 | 40.37 | 40.88 | 40.30 | 40.63 | 52,048 | -1.00(-2.40%) |
Aug 02, 2024 | 41.72 | 41.72 | 41.41 | 41.63 | 16,521 | -0.31(-0.74%) |
Aug 01, 2024 | 42.51 | 42.64 | 41.78 | 41.94 | 46,682 | -0.85(-1.98%) |
Jul 31, 2024 | 42.83 | 43.00 | 42.63 | 42.79 | 37,334 | +0.39(+0.92%) |
Jul 30, 2024 | 42.47 | 42.52 | 42.28 | 42.40 | 23,144 | +0.12(+0.28%) |
Jul 29, 2024 | 42.37 | 42.41 | 42.17 | 42.28 | 35,116 | -0.30(-0.70%) |
Jul 26, 2024 | 42.35 | 42.65 | 42.35 | 42.58 | 31,459 | +0.58(+1.38%) |
Jul 25, 2024 | 41.91 | 42.32 | 41.85 | 42.00 | 46,013 | -0.13(-0.31%) |
Jul 24, 2024 | 42.46 | 42.51 | 42.12 | 42.13 | 23,147 | -0.38(-0.89%) |
Jul 23, 2024 | 42.59 | 42.63 | 42.51 | 42.51 | 28,906 | -0.37(-0.86%) |
Jul 22, 2024 | 42.81 | 42.91 | 42.68 | 42.88 | 31,491 | +0.57(+1.35%) |
Jul 19, 2024 | 42.40 | 42.45 | 42.28 | 42.31 | 14,509 | -0.29(-0.67%) |
Jul 18, 2024 | 43.11 | 43.12 | 42.52 | 42.60 | 45,175 | -0.33(-0.78%) |
Jul 17, 2024 | 42.90 | 43.02 | 42.86 | 42.93 | 32,614 | -0.20(-0.46%) |
Jul 16, 2024 | 42.81 | 43.13 | 42.77 | 43.13 | 55,143 | +0.15(+0.35%) |
Jul 15, 2024 | 43.27 | 43.27 | 42.93 | 42.98 | 46,863 | -0.44(-1.01%) |
Jul 12, 2024 | 43.27 | 43.58 | 43.27 | 43.42 | 39,691 | +0.47(+1.09%) |
Jul 11, 2024 | 43.05 | 43.12 | 42.93 | 42.95 | 42,764 | +0.20(+0.47%) |
Jul 10, 2024 | 42.44 | 42.75 | 42.44 | 42.75 | 64,381 | +0.54(+1.27%) |
Jul 09, 2024 | 42.33 | 42.35 | 42.12 | 42.21 | 67,448 | -0.37(-0.86%) |
Jul 08, 2024 | 42.85 | 42.85 | 42.55 | 42.58 | 33,513 | -0.16(-0.39%) |
Jul 05, 2024 | 42.84 | 42.84 | 42.50 | 42.74 | 22,211 | +0.34(+0.79%) |
Jul 03, 2024 | 42.21 | 42.42 | 42.21 | 42.41 | 24,142 | +0.51(+1.22%) |
Jul 02, 2024 | 41.70 | 41.92 | 41.66 | 41.90 | 54,802 | -0.10(-0.24%) |