Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 44.86 | 45.12 | 44.80 | 45.12 | 11,263 | +0.46(+1.04%) |
Sep 13, 2024 | 44.39 | 44.69 | 44.39 | 44.66 | 13,099 | +0.41(+0.93%) |
Sep 12, 2024 | 44.07 | 44.26 | 43.95 | 44.25 | 10,996 | +0.37(+0.85%) |
Sep 11, 2024 | 43.77 | 43.98 | 43.35 | 43.88 | 11,683 | -0.05(-0.10%) |
Sep 10, 2024 | 44.13 | 44.13 | 43.55 | 43.92 | 10,821 | -0.05(-0.12%) |
Sep 09, 2024 | 44.28 | 44.28 | 43.97 | 43.97 | 32,869 | -0.04(-0.09%) |
Sep 06, 2024 | 44.53 | 44.65 | 43.89 | 44.01 | 41,455 | -0.43(-0.97%) |
Sep 05, 2024 | 44.40 | 44.64 | 44.38 | 44.44 | 20,946 | +0.16(+0.36%) |
Sep 04, 2024 | 44.37 | 44.52 | 44.21 | 44.28 | 48,138 | -0.10(-0.23%) |
Sep 03, 2024 | 44.59 | 44.59 | 43.86 | 44.39 | 22,443 | -0.30(-0.66%) |
Aug 30, 2024 | 44.20 | 44.69 | 44.20 | 44.69 | 14,157 | +0.40(+0.90%) |
Aug 29, 2024 | 44.06 | 44.36 | 43.83 | 44.29 | 37,592 | +0.58(+1.32%) |
Aug 28, 2024 | 43.90 | 43.93 | 43.50 | 43.71 | 9,684 | -0.29(-0.66%) |
Aug 27, 2024 | 44.17 | 44.29 | 43.93 | 44.00 | 14,525 | -0.21(-0.47%) |
Aug 26, 2024 | 44.40 | 44.50 | 44.17 | 44.21 | 11,812 | +0.19(+0.43%) |
Aug 23, 2024 | 43.61 | 44.05 | 43.61 | 44.02 | 10,063 | +0.53(+1.21%) |
Aug 22, 2024 | 43.45 | 43.69 | 43.40 | 43.49 | 18,828 | +0.07(+0.17%) |
Aug 21, 2024 | 43.63 | 43.63 | 43.39 | 43.42 | 8,295 | -0.05(-0.12%) |
Aug 20, 2024 | 43.97 | 43.97 | 43.40 | 43.47 | 13,090 | -0.51(-1.15%) |
Aug 19, 2024 | 43.76 | 44.11 | 43.76 | 43.98 | 34,722 | +0.41(+0.94%) |
Aug 16, 2024 | 43.13 | 43.57 | 43.13 | 43.57 | 9,210 | +0.27(+0.62%) |
Aug 15, 2024 | 43.14 | 43.36 | 43.05 | 43.30 | 24,930 | +0.36(+0.84%) |
Aug 14, 2024 | 42.46 | 42.96 | 42.46 | 42.94 | 11,691 | +0.57(+1.34%) |
Aug 13, 2024 | 42.34 | 42.43 | 42.04 | 42.37 | 17,045 | +0.08(+0.19%) |
Aug 12, 2024 | 42.54 | 42.62 | 42.27 | 42.29 | 11,781 | -0.14(-0.34%) |
Aug 09, 2024 | 42.43 | 42.59 | 42.34 | 42.43 | 10,140 | -0.30(-0.70%) |
Aug 08, 2024 | 42.08 | 42.80 | 42.08 | 42.73 | 8,687 | +0.78(+1.86%) |
Aug 07, 2024 | 42.44 | 42.74 | 41.95 | 41.95 | 8,023 | -0.02(-0.06%) |
Aug 06, 2024 | 41.02 | 42.22 | 41.02 | 41.98 | 10,734 | +1.19(+2.93%) |
Aug 05, 2024 | 40.63 | 41.04 | 39.95 | 40.79 | 46,745 | -1.03(-2.46%) |
Aug 02, 2024 | 42.01 | 42.07 | 41.41 | 41.81 | 24,525 | -0.73(-1.71%) |
Aug 01, 2024 | 42.86 | 42.95 | 42.24 | 42.54 | 12,133 | -0.20(-0.47%) |
Jul 31, 2024 | 42.61 | 42.99 | 42.61 | 42.74 | 11,546 | -0.02(-0.04%) |
Jul 30, 2024 | 42.37 | 42.78 | 42.29 | 42.76 | 9,473 | +0.44(+1.04%) |
Jul 29, 2024 | 42.39 | 42.40 | 42.19 | 42.32 | 36,604 | -0.07(-0.16%) |
Jul 26, 2024 | 42.27 | 42.49 | 42.12 | 42.39 | 17,276 | +0.24(+0.56%) |
Jul 25, 2024 | 42.29 | 42.42 | 42.15 | 42.15 | 13,294 | -0.17(-0.39%) |
Jul 24, 2024 | 42.68 | 42.91 | 42.32 | 42.32 | 14,779 | -0.69(-1.60%) |
Jul 23, 2024 | 43.32 | 43.32 | 42.96 | 43.01 | 15,659 | -0.30(-0.68%) |
Jul 22, 2024 | 42.96 | 43.34 | 42.85 | 43.30 | 32,106 | +0.34(+0.78%) |
Jul 19, 2024 | 42.88 | 43.05 | 42.88 | 42.96 | 8,328 | +0.24(+0.57%) |
Jul 18, 2024 | 42.34 | 42.83 | 42.34 | 42.72 | 20,938 | +0.34(+0.80%) |
Jul 17, 2024 | 42.57 | 42.72 | 42.34 | 42.38 | 23,167 | +0.05(+0.12%) |
Jul 16, 2024 | 42.27 | 42.38 | 42.11 | 42.33 | 10,756 | +0.06(+0.13%) |
Jul 15, 2024 | 42.49 | 42.54 | 42.28 | 42.28 | 39,077 | +0.08(+0.20%) |
Jul 12, 2024 | 42.26 | 42.38 | 41.92 | 42.19 | 27,647 | +0.13(+0.32%) |
Jul 11, 2024 | 42.01 | 42.15 | 41.92 | 42.06 | 26,641 | +0.17(+0.41%) |
Jul 10, 2024 | 41.88 | 41.95 | 41.71 | 41.89 | 42,852 | +0.09(+0.22%) |
Jul 09, 2024 | 41.56 | 42.37 | 41.56 | 41.80 | 133,860 | +0.03(+0.08%) |
Jul 08, 2024 | 41.74 | 42.03 | 41.67 | 41.77 | 14,580 | -0.10(-0.25%) |
Jul 05, 2024 | 42.24 | 42.24 | 41.69 | 41.87 | 15,186 | -0.28(-0.65%) |
Jul 03, 2024 | 41.89 | 42.24 | 41.89 | 42.15 | 6,749 | +0.28(+0.67%) |
Jul 02, 2024 | 41.93 | 42.06 | 41.70 | 41.87 | 9,912 | +0.19(+0.45%) |