Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 45.42 | 45.82 | 45.17 | 45.33 | 1,899,887 | +0.30(+0.67%) |
Sep 26, 2024 | 45.20 | 45.41 | 44.91 | 45.03 | 1,161,962 | +0.30(+0.67%) |
Sep 25, 2024 | 45.30 | 45.30 | 44.67 | 44.73 | 957,947 | -0.58(-1.28%) |
Sep 24, 2024 | 45.49 | 45.54 | 45.12 | 45.31 | 875,386 | +0.01(+0.02%) |
Sep 23, 2024 | 45.49 | 45.60 | 45.10 | 45.30 | 832,958 | -0.20(-0.44%) |
Sep 20, 2024 | 45.83 | 45.83 | 45.41 | 45.50 | 1,668,767 | -0.43(-0.94%) |
Sep 19, 2024 | 46.10 | 46.10 | 45.46 | 45.93 | 1,883,825 | +0.87(+1.93%) |
Sep 18, 2024 | 45.04 | 46.09 | 44.81 | 45.06 | 1,885,259 | +0.06(+0.13%) |
Sep 17, 2024 | 44.98 | 45.47 | 44.88 | 45.00 | 1,953,035 | +0.33(+0.74%) |
Sep 16, 2024 | 44.58 | 44.74 | 44.34 | 44.67 | 1,341,800 | +0.20(+0.45%) |
Sep 13, 2024 | 43.79 | 44.51 | 43.79 | 44.47 | 1,267,982 | +1.11(+2.56%) |
Sep 12, 2024 | 43.03 | 43.57 | 42.76 | 43.36 | 982,207 | +0.60(+1.40%) |
Sep 11, 2024 | 42.55 | 42.86 | 41.83 | 42.76 | 1,178,945 | +0.02(+0.05%) |
Sep 10, 2024 | 42.99 | 42.99 | 42.28 | 42.74 | 1,583,558 | -0.13(-0.30%) |
Sep 09, 2024 | 42.98 | 43.18 | 42.73 | 42.87 | 1,267,891 | -0.07(-0.16%) |
Sep 06, 2024 | 43.79 | 43.97 | 42.85 | 42.94 | 2,125,974 | -0.81(-1.85%) |
Sep 05, 2024 | 44.08 | 44.18 | 43.57 | 43.75 | 1,319,513 | -0.22(-0.50%) |
Sep 04, 2024 | 43.93 | 44.36 | 43.73 | 43.97 | 899,801 | -0.06(-0.14%) |
Sep 03, 2024 | 44.92 | 45.13 | 43.90 | 44.03 | 1,201,576 | -1.24(-2.74%) |
Aug 30, 2024 | 45.28 | 45.38 | 44.79 | 45.27 | 646,976 | +0.17(+0.38%) |
Aug 29, 2024 | 45.11 | 45.50 | 44.78 | 45.10 | 644,953 | +0.26(+0.58%) |
Aug 28, 2024 | 44.83 | 45.16 | 44.65 | 44.84 | 1,035,504 | -0.17(-0.38%) |
Aug 27, 2024 | 45.01 | 45.10 | 44.77 | 45.01 | 780,085 | -0.27(-0.60%) |
Aug 26, 2024 | 45.61 | 45.72 | 45.21 | 45.28 | 835,526 | -0.04(-0.09%) |
Aug 23, 2024 | 44.28 | 45.47 | 44.20 | 45.32 | 1,171,407 | +1.34(+3.05%) |
Aug 22, 2024 | 44.32 | 44.44 | 43.90 | 43.98 | 819,672 | -0.36(-0.81%) |
Aug 21, 2024 | 44.09 | 44.34 | 43.85 | 44.34 | 978,667 | +0.51(+1.16%) |
Aug 20, 2024 | 44.29 | 44.29 | 43.73 | 43.83 | 783,253 | -0.52(-1.17%) |
Aug 19, 2024 | 44.00 | 44.35 | 43.97 | 44.35 | 990,105 | +0.40(+0.91%) |
Aug 16, 2024 | 43.70 | 44.23 | 43.70 | 43.95 | 925,742 | +0.11(+0.25%) |
Aug 15, 2024 | 43.69 | 44.08 | 43.50 | 43.84 | 1,673,190 | +1.02(+2.38%) |
Aug 14, 2024 | 43.18 | 43.19 | 42.65 | 42.82 | 816,012 | -0.17(-0.40%) |
Aug 13, 2024 | 42.61 | 43.11 | 42.36 | 42.99 | 1,670,722 | +0.71(+1.68%) |
Aug 12, 2024 | 42.82 | 42.91 | 42.15 | 42.28 | 748,691 | -0.54(-1.26%) |
Aug 09, 2024 | 42.94 | 42.96 | 42.55 | 42.82 | 1,021,272 | -0.06(-0.14%) |
Aug 08, 2024 | 42.49 | 42.92 | 42.29 | 42.88 | 919,377 | +0.96(+2.29%) |
Aug 07, 2024 | 43.07 | 43.12 | 41.87 | 41.92 | 1,214,132 | -0.39(-0.92%) |
Aug 06, 2024 | 42.07 | 42.85 | 41.65 | 42.31 | 1,634,712 | +0.48(+1.15%) |
Aug 05, 2024 | 41.04 | 42.36 | 40.77 | 41.83 | 3,074,109 | -1.41(-3.26%) |
Aug 02, 2024 | 43.45 | 43.67 | 42.80 | 43.24 | 3,518,515 | -1.45(-3.24%) |
Aug 01, 2024 | 46.08 | 46.29 | 44.40 | 44.69 | 2,659,610 | -1.32(-2.87%) |
Jul 31, 2024 | 46.02 | 46.96 | 45.61 | 46.01 | 2,458,793 | +0.30(+0.66%) |
Jul 30, 2024 | 45.62 | 45.96 | 45.47 | 45.71 | 2,268,578 | +0.24(+0.53%) |
Jul 29, 2024 | 45.89 | 46.05 | 45.30 | 45.47 | 1,626,641 | -0.31(-0.68%) |
Jul 26, 2024 | 45.58 | 45.91 | 45.29 | 45.78 | 1,697,128 | +0.79(+1.76%) |
Jul 25, 2024 | 44.45 | 45.61 | 44.44 | 44.99 | 2,396,470 | +0.59(+1.33%) |
Jul 24, 2024 | 44.97 | 45.49 | 44.33 | 44.40 | 3,975,551 | -0.81(-1.79%) |
Jul 23, 2024 | 44.66 | 45.46 | 44.59 | 45.21 | 2,070,592 | +0.33(+0.74%) |
Jul 22, 2024 | 44.37 | 44.93 | 43.88 | 44.88 | 2,718,478 | +0.63(+1.42%) |
Jul 19, 2024 | 44.43 | 44.58 | 44.03 | 44.25 | 1,129,699 | -0.23(-0.52%) |
Jul 18, 2024 | 45.05 | 45.75 | 44.31 | 44.48 | 4,584,036 | -0.77(-1.70%) |
Jul 17, 2024 | 45.06 | 45.97 | 45.02 | 45.25 | 3,116,998 | -0.18(-0.40%) |
Jul 16, 2024 | 44.21 | 45.47 | 44.21 | 45.43 | 2,332,127 | +1.54(+3.51%) |
Jul 15, 2024 | 43.54 | 44.20 | 43.48 | 43.89 | 1,848,116 | +0.61(+1.41%) |
Jul 12, 2024 | 43.23 | 43.61 | 43.17 | 43.28 | 1,467,779 | +0.42(+0.98%) |
Jul 11, 2024 | 42.20 | 42.92 | 42.09 | 42.86 | 1,053,883 | +1.44(+3.48%) |
Jul 10, 2024 | 41.19 | 41.49 | 41.09 | 41.42 | 980,073 | +0.40(+0.98%) |
Jul 09, 2024 | 41.24 | 41.32 | 40.96 | 41.02 | 823,554 | -0.30(-0.73%) |
Jul 08, 2024 | 41.32 | 41.60 | 41.24 | 41.32 | 765,116 | +0.25(+0.61%) |
Jul 05, 2024 | 41.25 | 41.31 | 40.94 | 41.07 | 979,338 | -0.29(-0.70%) |
Jul 03, 2024 | 41.38 | 41.59 | 41.28 | 41.36 | 504,064 | +0.04(+0.10%) |
Jul 02, 2024 | 41.22 | 41.41 | 41.15 | 41.32 | 2,137,117 | +0.15(+0.36%) |