Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 45.81 | 45.98 | 45.77 | 45.80 | 23,727 | +0.00(+0.00%) |
Sep 26, 2024 | 45.98 | 45.98 | 45.70 | 45.80 | 53,884 | +0.12(+0.26%) |
Sep 25, 2024 | 45.99 | 45.99 | 45.68 | 45.68 | 16,166 | -0.18(-0.39%) |
Sep 24, 2024 | 46.00 | 46.00 | 45.81 | 45.86 | 14,824 | -0.04(-0.09%) |
Sep 23, 2024 | 45.91 | 46.12 | 45.78 | 45.90 | 69,216 | +0.27(+0.59%) |
Sep 20, 2024 | 45.95 | 45.95 | 45.47 | 45.63 | 8,448 | -0.25(-0.54%) |
Sep 19, 2024 | 45.97 | 46.20 | 45.66 | 45.88 | 30,873 | +0.36(+0.79%) |
Sep 18, 2024 | 45.65 | 45.85 | 45.50 | 45.52 | 25,899 | -0.34(-0.74%) |
Sep 17, 2024 | 45.78 | 46.05 | 45.68 | 45.86 | 26,098 | +0.18(+0.39%) |
Sep 16, 2024 | 45.27 | 45.68 | 44.99 | 45.68 | 26,012 | +0.50(+1.11%) |
Sep 13, 2024 | 44.70 | 45.38 | 44.70 | 45.18 | 23,519 | +0.38(+0.85%) |
Sep 12, 2024 | 44.30 | 44.80 | 44.30 | 44.80 | 16,962 | +0.36(+0.81%) |
Sep 11, 2024 | 44.10 | 44.47 | 43.64 | 44.44 | 36,862 | +0.20(+0.45%) |
Sep 10, 2024 | 44.32 | 44.38 | 44.07 | 44.24 | 12,069 | +0.00(+0.00%) |
Sep 09, 2024 | 43.91 | 44.42 | 43.91 | 44.24 | 20,300 | +0.33(+0.75%) |
Sep 06, 2024 | 44.45 | 44.45 | 43.83 | 43.91 | 26,644 | -0.40(-0.90%) |
Sep 05, 2024 | 44.35 | 44.81 | 44.11 | 44.31 | 25,232 | -0.12(-0.27%) |
Sep 04, 2024 | 44.54 | 44.89 | 44.28 | 44.43 | 36,382 | -0.09(-0.20%) |
Sep 03, 2024 | 44.79 | 44.90 | 44.45 | 44.52 | 46,342 | -0.11(-0.25%) |
Aug 30, 2024 | 44.40 | 44.63 | 44.30 | 44.63 | 239,913 | +0.23(+0.52%) |
Aug 29, 2024 | 44.39 | 44.60 | 44.22 | 44.40 | 31,445 | +0.19(+0.43%) |
Aug 28, 2024 | 44.07 | 44.45 | 44.07 | 44.21 | 16,149 | -0.25(-0.56%) |
Aug 27, 2024 | 44.49 | 44.56 | 44.45 | 44.46 | 7,347 | -0.01(-0.02%) |
Aug 26, 2024 | 44.49 | 44.56 | 44.32 | 44.47 | 9,191 | +0.11(+0.25%) |
Aug 23, 2024 | 44.23 | 44.73 | 44.23 | 44.35 | 10,162 | +0.18(+0.42%) |
Aug 22, 2024 | 44.47 | 44.47 | 44.17 | 44.17 | 6,128 | -0.26(-0.59%) |
Aug 21, 2024 | 44.33 | 44.50 | 44.18 | 44.43 | 8,640 | -0.01(-0.02%) |
Aug 20, 2024 | 44.50 | 44.60 | 44.29 | 44.44 | 6,357 | -0.09(-0.20%) |
Aug 19, 2024 | 43.96 | 44.53 | 43.96 | 44.53 | 11,870 | +0.57(+1.30%) |
Aug 16, 2024 | 43.63 | 43.96 | 43.60 | 43.96 | 19,526 | +0.22(+0.50%) |
Aug 15, 2024 | 43.41 | 43.92 | 43.41 | 43.74 | 48,150 | +0.50(+1.16%) |
Aug 14, 2024 | 43.11 | 43.41 | 43.11 | 43.24 | 25,440 | +0.14(+0.32%) |
Aug 13, 2024 | 42.76 | 43.19 | 42.73 | 43.10 | 50,222 | +0.37(+0.87%) |
Aug 12, 2024 | 42.62 | 42.85 | 42.62 | 42.73 | 22,126 | -0.02(-0.05%) |
Aug 09, 2024 | 43.00 | 43.00 | 42.64 | 42.75 | 29,564 | -0.31(-0.72%) |
Aug 08, 2024 | 42.58 | 43.17 | 42.58 | 43.06 | 15,328 | +0.50(+1.17%) |
Aug 07, 2024 | 42.67 | 43.09 | 42.56 | 42.56 | 21,033 | +0.15(+0.36%) |
Aug 06, 2024 | 41.98 | 42.55 | 41.98 | 42.41 | 39,089 | +0.45(+1.07%) |
Aug 05, 2024 | 42.38 | 42.52 | 41.87 | 41.96 | 65,073 | -0.85(-1.99%) |
Aug 02, 2024 | 43.10 | 43.15 | 42.45 | 42.81 | 271,286 | -0.42(-0.98%) |
Aug 01, 2024 | 43.67 | 43.69 | 43.12 | 43.23 | 12,139 | -0.36(-0.83%) |
Jul 31, 2024 | 43.26 | 43.65 | 43.23 | 43.60 | 30,405 | +0.39(+0.91%) |
Jul 30, 2024 | 43.12 | 43.33 | 43.11 | 43.20 | 27,383 | +0.09(+0.20%) |
Jul 29, 2024 | 43.25 | 43.25 | 43.05 | 43.12 | 52,291 | -0.18(-0.42%) |
Jul 26, 2024 | 43.10 | 43.75 | 43.04 | 43.30 | 112,206 | -0.13(-0.30%) |
Jul 25, 2024 | 43.21 | 43.57 | 43.00 | 43.43 | 31,336 | +0.06(+0.13%) |
Jul 24, 2024 | 43.96 | 44.09 | 43.27 | 43.37 | 34,511 | -0.94(-2.11%) |
Jul 23, 2024 | 44.55 | 44.75 | 44.31 | 44.31 | 16,757 | -0.35(-0.78%) |
Jul 22, 2024 | 44.69 | 44.79 | 44.50 | 44.66 | 23,912 | +0.22(+0.50%) |
Jul 19, 2024 | 44.84 | 44.84 | 44.43 | 44.44 | 5,129 | -0.07(-0.16%) |
Jul 18, 2024 | 44.49 | 44.78 | 44.41 | 44.51 | 8,269 | -0.18(-0.40%) |
Jul 17, 2024 | 44.50 | 44.74 | 44.50 | 44.69 | 13,589 | +0.13(+0.29%) |
Jul 16, 2024 | 44.77 | 44.90 | 44.50 | 44.56 | 18,821 | -0.21(-0.47%) |
Jul 15, 2024 | 44.70 | 44.90 | 44.56 | 44.77 | 14,564 | +0.26(+0.59%) |
Jul 12, 2024 | 44.40 | 44.63 | 44.40 | 44.51 | 11,700 | +0.10(+0.23%) |
Jul 11, 2024 | 44.37 | 44.43 | 44.27 | 44.41 | 8,820 | +0.05(+0.10%) |
Jul 10, 2024 | 44.14 | 44.36 | 44.14 | 44.36 | 17,066 | +0.24(+0.54%) |
Jul 09, 2024 | 44.18 | 44.44 | 44.12 | 44.12 | 10,143 | -0.06(-0.14%) |
Jul 08, 2024 | 44.15 | 44.66 | 44.08 | 44.18 | 13,293 | -0.05(-0.11%) |
Jul 05, 2024 | 44.25 | 44.25 | 43.93 | 44.23 | 24,315 | +0.08(+0.18%) |
Jul 03, 2024 | 44.12 | 44.15 | 43.94 | 44.15 | 5,558 | +0.23(+0.52%) |
Jul 02, 2024 | 43.97 | 44.24 | 43.84 | 43.92 | 11,939 | +0.05(+0.11%) |