Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 45.50 | 45.50 | 45.29 | 45.30 | 1,724 | -0.21(-0.46%) |
Sep 26, 2024 | 45.83 | 45.83 | 45.50 | 45.51 | 3,602 | +0.17(+0.37%) |
Sep 25, 2024 | 45.77 | 45.77 | 45.34 | 45.35 | 3,507 | -0.62(-1.35%) |
Sep 24, 2024 | 47.81 | 47.81 | 45.74 | 45.97 | 3,881 | -0.25(-0.53%) |
Sep 23, 2024 | 46.05 | 46.27 | 46.05 | 46.22 | 7,604 | +0.27(+0.60%) |
Sep 20, 2024 | 45.99 | 46.09 | 45.89 | 45.94 | 1,706 | +0.57(+1.26%) |
Sep 19, 2024 | 45.37 | 45.38 | 45.10 | 45.37 | 5,229 | +0.27(+0.60%) |
Sep 18, 2024 | 45.55 | 45.55 | 45.02 | 45.10 | 12,696 | -0.71(-1.55%) |
Sep 17, 2024 | 45.99 | 47.43 | 45.64 | 45.81 | 13,044 | -0.12(-0.27%) |
Sep 16, 2024 | 45.90 | 46.01 | 45.83 | 45.93 | 9,427 | +0.14(+0.30%) |
Sep 13, 2024 | 45.68 | 45.82 | 45.68 | 45.80 | 803 | +0.13(+0.28%) |
Sep 12, 2024 | 45.45 | 45.70 | 45.42 | 45.67 | 4,048 | +0.44(+0.97%) |
Sep 11, 2024 | 44.92 | 45.23 | 44.72 | 45.23 | 20,602 | +0.21(+0.46%) |
Sep 10, 2024 | 44.95 | 45.06 | 44.95 | 45.02 | 8,271 | +0.78(+1.75%) |
Sep 09, 2024 | 44.33 | 44.33 | 44.13 | 44.25 | 2,640 | +0.23(+0.51%) |
Sep 06, 2024 | 44.47 | 44.47 | 44.00 | 44.02 | 4,804 | -0.69(-1.55%) |
Sep 05, 2024 | 44.79 | 44.79 | 44.69 | 44.72 | 16,278 | +0.12(+0.26%) |
Sep 04, 2024 | 44.48 | 44.64 | 44.46 | 44.60 | 3,135 | +0.05(+0.12%) |
Sep 03, 2024 | 45.06 | 45.06 | 44.55 | 44.55 | 8,616 | -0.42(-0.93%) |
Aug 30, 2024 | 45.05 | 45.10 | 44.90 | 44.96 | 4,028 | +0.06(+0.13%) |
Aug 29, 2024 | 44.83 | 44.91 | 44.76 | 44.91 | 2,319 | +0.28(+0.63%) |
Aug 28, 2024 | 45.50 | 45.50 | 44.58 | 44.62 | 3,667 | +0.05(+0.11%) |
Aug 27, 2024 | 44.51 | 44.69 | 44.32 | 44.57 | 10,934 | +0.26(+0.60%) |
Aug 26, 2024 | 44.42 | 44.50 | 44.30 | 44.31 | 7,118 | +0.23(+0.53%) |
Aug 23, 2024 | 43.89 | 44.11 | 43.89 | 44.08 | 3,542 | +0.28(+0.64%) |
Aug 22, 2024 | 44.15 | 44.15 | 43.75 | 43.80 | 3,518 | -0.33(-0.75%) |
Aug 21, 2024 | 44.00 | 44.12 | 43.96 | 44.12 | 2,939 | +0.24(+0.56%) |
Aug 20, 2024 | 43.98 | 43.98 | 43.88 | 43.88 | 661 | -0.16(-0.36%) |
Aug 19, 2024 | 43.91 | 44.17 | 43.91 | 44.04 | 10,203 | +0.43(+0.98%) |
Aug 16, 2024 | 43.58 | 43.73 | 43.52 | 43.61 | 6,327 | +0.64(+1.49%) |
Aug 15, 2024 | 42.86 | 43.03 | 42.80 | 42.97 | 13,563 | +0.40(+0.93%) |
Aug 14, 2024 | 42.55 | 42.59 | 42.49 | 42.58 | 2,021 | +0.30(+0.70%) |
Aug 13, 2024 | 42.14 | 42.28 | 42.14 | 42.28 | 1,182 | +0.07(+0.16%) |
Aug 12, 2024 | 42.29 | 42.29 | 42.19 | 42.21 | 5,739 | -0.16(-0.38%) |
Aug 09, 2024 | 42.43 | 42.49 | 42.38 | 42.38 | 2,806 | +0.20(+0.48%) |
Aug 08, 2024 | 42.07 | 42.27 | 41.92 | 42.17 | 9,346 | +0.24(+0.58%) |
Aug 07, 2024 | 42.32 | 42.44 | 41.55 | 41.93 | 3,297 | +0.48(+1.15%) |
Aug 06, 2024 | 41.25 | 41.60 | 41.15 | 41.45 | 5,774 | +0.22(+0.54%) |
Aug 05, 2024 | 40.31 | 41.39 | 40.31 | 41.23 | 4,019 | -1.45(-3.40%) |
Aug 02, 2024 | 42.53 | 42.68 | 42.49 | 42.68 | 4,139 | -0.22(-0.51%) |
Aug 01, 2024 | 43.31 | 43.31 | 42.80 | 42.90 | 1,913 | -0.43(-0.98%) |
Jul 31, 2024 | 43.25 | 43.34 | 43.20 | 43.33 | 9,980 | +0.22(+0.51%) |
Jul 30, 2024 | 43.12 | 43.18 | 43.00 | 43.11 | 4,929 | -0.00(-0.00%) |
Jul 29, 2024 | 43.73 | 43.73 | 43.04 | 43.11 | 3,040 | -0.09(-0.21%) |
Jul 26, 2024 | 42.94 | 43.25 | 42.94 | 43.20 | 3,400 | +0.97(+2.30%) |
Jul 25, 2024 | 42.14 | 42.44 | 42.14 | 42.23 | 5,358 | +0.04(+0.10%) |
Jul 24, 2024 | 43.47 | 43.47 | 42.14 | 42.18 | 8,637 | +0.06(+0.15%) |
Jul 23, 2024 | 42.42 | 42.90 | 41.41 | 42.12 | 6,010 | -0.20(-0.48%) |
Jul 22, 2024 | 42.27 | 42.39 | 42.12 | 42.32 | 8,178 | +0.23(+0.54%) |
Jul 19, 2024 | 42.24 | 42.24 | 41.89 | 42.10 | 4,563 | -0.92(-2.15%) |
Jul 18, 2024 | 42.95 | 43.20 | 42.95 | 43.02 | 5,205 | +0.50(+1.18%) |
Jul 17, 2024 | 42.34 | 42.61 | 42.34 | 42.52 | 4,340 | -0.23(-0.55%) |
Jul 16, 2024 | 42.53 | 42.80 | 42.53 | 42.75 | 1,797 | +0.01(+0.03%) |
Jul 15, 2024 | 42.56 | 42.81 | 42.56 | 42.74 | 2,473 | +0.05(+0.12%) |
Jul 12, 2024 | 42.47 | 42.79 | 42.47 | 42.69 | 7,765 | +0.86(+2.05%) |
Jul 11, 2024 | 41.90 | 41.91 | 41.81 | 41.83 | 1,424 | +0.27(+0.65%) |
Jul 10, 2024 | 41.56 | 41.61 | 41.45 | 41.56 | 2,618 | -0.20(-0.49%) |
Jul 09, 2024 | 41.76 | 41.80 | 41.68 | 41.76 | 1,820 | +0.15(+0.37%) |
Jul 08, 2024 | 41.76 | 41.86 | 41.61 | 41.61 | 1,529 | -0.23(-0.56%) |
Jul 05, 2024 | 41.73 | 41.88 | 41.71 | 41.84 | 4,328 | +0.06(+0.15%) |
Jul 03, 2024 | 41.60 | 41.79 | 41.60 | 41.78 | 2,115 | +0.13(+0.31%) |
Jul 02, 2024 | 41.50 | 41.66 | 41.50 | 41.65 | 3,619 | +0.31(+0.76%) |
|