Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 43.74 | 44.09 | 43.70 | 44.01 | 191,361 | +0.46(+1.06%) |
Sep 26, 2024 | 43.64 | 43.96 | 43.48 | 43.55 | 67,018 | -0.47(-1.06%) |
Sep 25, 2024 | 44.61 | 44.61 | 43.95 | 44.02 | 55,897 | -0.95(-2.10%) |
Sep 24, 2024 | 45.21 | 45.30 | 44.91 | 44.96 | 54,414 | +0.18(+0.40%) |
Sep 23, 2024 | 44.46 | 45.03 | 44.38 | 44.78 | 53,040 | +0.40(+0.90%) |
Sep 20, 2024 | 44.30 | 44.45 | 43.99 | 44.38 | 46,573 | -0.04(-0.09%) |
Sep 19, 2024 | 44.50 | 44.69 | 44.19 | 44.42 | 57,978 | +0.65(+1.48%) |
Sep 18, 2024 | 43.77 | 44.38 | 43.69 | 43.77 | 92,039 | -0.04(-0.09%) |
Sep 17, 2024 | 43.38 | 43.86 | 43.37 | 43.81 | 50,567 | +0.41(+0.94%) |
Sep 16, 2024 | 43.22 | 43.53 | 43.06 | 43.40 | 104,614 | +0.44(+1.02%) |
Sep 13, 2024 | 42.85 | 43.18 | 42.85 | 42.96 | 42,421 | +0.34(+0.80%) |
Sep 12, 2024 | 42.30 | 42.69 | 42.17 | 42.62 | 38,051 | +0.55(+1.31%) |
Sep 11, 2024 | 42.19 | 42.20 | 41.44 | 42.07 | 31,921 | -0.15(-0.36%) |
Sep 10, 2024 | 42.77 | 42.77 | 41.92 | 42.22 | 23,208 | -0.47(-1.09%) |
Sep 09, 2024 | 42.65 | 42.99 | 42.65 | 42.69 | 52,920 | +0.21(+0.48%) |
Sep 06, 2024 | 43.18 | 43.37 | 42.36 | 42.48 | 55,810 | -0.63(-1.46%) |
Sep 05, 2024 | 43.68 | 43.68 | 43.05 | 43.11 | 51,956 | -0.20(-0.46%) |
Sep 04, 2024 | 43.78 | 44.04 | 43.28 | 43.31 | 164,213 | -0.46(-1.06%) |
Sep 03, 2024 | 44.37 | 44.37 | 43.61 | 43.77 | 74,707 | -1.26(-2.79%) |
Aug 30, 2024 | 44.61 | 45.05 | 44.50 | 45.03 | 40,385 | +0.13(+0.29%) |
Aug 29, 2024 | 44.59 | 45.04 | 44.46 | 44.90 | 31,331 | +0.50(+1.13%) |
Aug 28, 2024 | 44.54 | 44.61 | 44.25 | 44.40 | 49,374 | -0.40(-0.89%) |
Aug 27, 2024 | 45.03 | 45.13 | 44.71 | 44.80 | 46,331 | -0.39(-0.86%) |
Aug 26, 2024 | 45.31 | 45.51 | 45.03 | 45.19 | 26,814 | +0.31(+0.69%) |
Aug 23, 2024 | 44.33 | 44.91 | 44.33 | 44.88 | 108,757 | +0.80(+1.81%) |
Aug 22, 2024 | 44.15 | 44.23 | 43.99 | 44.08 | 43,342 | -0.06(-0.14%) |
Aug 21, 2024 | 44.15 | 44.36 | 44.06 | 44.14 | 40,624 | +0.12(+0.27%) |
Aug 20, 2024 | 44.76 | 44.85 | 44.01 | 44.02 | 38,262 | -0.77(-1.72%) |
Aug 19, 2024 | 44.47 | 45.00 | 44.47 | 44.79 | 32,999 | +0.34(+0.76%) |
Aug 16, 2024 | 44.12 | 44.47 | 44.12 | 44.45 | 118,762 | +0.02(+0.05%) |
Aug 15, 2024 | 44.08 | 44.49 | 44.08 | 44.43 | 28,308 | +0.63(+1.44%) |
Aug 14, 2024 | 43.79 | 43.92 | 43.55 | 43.80 | 26,044 | +0.15(+0.34%) |
Aug 13, 2024 | 43.62 | 43.72 | 43.40 | 43.65 | 78,921 | -0.15(-0.34%) |
Aug 12, 2024 | 43.68 | 43.84 | 43.62 | 43.80 | 24,451 | +0.42(+0.97%) |
Aug 09, 2024 | 43.45 | 43.48 | 43.05 | 43.38 | 14,920 | +0.07(+0.16%) |
Aug 08, 2024 | 42.62 | 43.40 | 42.62 | 43.31 | 32,383 | +0.90(+2.12%) |
Aug 07, 2024 | 43.10 | 43.29 | 42.40 | 42.41 | 47,169 | -0.09(-0.21%) |
Aug 06, 2024 | 42.20 | 42.95 | 42.11 | 42.50 | 59,531 | +0.36(+0.85%) |
Aug 05, 2024 | 41.79 | 42.42 | 41.47 | 42.14 | 89,663 | -1.06(-2.45%) |
Aug 02, 2024 | 44.04 | 44.09 | 42.89 | 43.20 | 127,128 | -1.28(-2.88%) |
Aug 01, 2024 | 45.55 | 45.75 | 44.18 | 44.48 | 63,996 | -1.11(-2.43%) |
Jul 31, 2024 | 45.60 | 45.84 | 45.52 | 45.59 | 45,746 | +0.51(+1.13%) |
Jul 30, 2024 | 44.59 | 45.20 | 44.59 | 45.08 | 36,073 | +0.46(+1.03%) |
Jul 29, 2024 | 44.93 | 44.93 | 44.30 | 44.62 | 173,778 | -0.24(-0.53%) |
Jul 26, 2024 | 44.62 | 45.00 | 44.50 | 44.86 | 50,912 | +0.37(+0.83%) |
Jul 25, 2024 | 44.05 | 44.76 | 43.93 | 44.49 | 113,048 | +0.27(+0.61%) |
Jul 24, 2024 | 44.58 | 44.79 | 44.21 | 44.22 | 44,923 | -0.23(-0.52%) |
Jul 23, 2024 | 44.77 | 44.77 | 44.37 | 44.45 | 51,682 | -0.49(-1.09%) |
Jul 22, 2024 | 44.88 | 45.08 | 44.59 | 44.94 | 38,637 | -0.04(-0.09%) |
Jul 19, 2024 | 45.09 | 45.48 | 44.91 | 44.98 | 148,079 | -0.37(-0.82%) |
Jul 18, 2024 | 45.47 | 45.75 | 45.24 | 45.35 | 40,569 | -0.13(-0.29%) |
Jul 17, 2024 | 45.45 | 45.95 | 45.39 | 45.48 | 47,392 | +0.02(+0.04%) |
Jul 16, 2024 | 44.94 | 45.48 | 44.86 | 45.46 | 46,233 | +0.30(+0.66%) |
Jul 15, 2024 | 44.83 | 45.49 | 44.76 | 45.16 | 41,180 | +0.46(+1.03%) |
Jul 12, 2024 | 44.71 | 44.81 | 44.57 | 44.70 | 62,642 | +0.16(+0.36%) |
Jul 11, 2024 | 44.04 | 44.57 | 43.96 | 44.54 | 148,634 | +0.56(+1.27%) |
Jul 10, 2024 | 43.56 | 43.98 | 43.46 | 43.98 | 45,543 | +0.54(+1.24%) |
Jul 09, 2024 | 43.52 | 43.80 | 43.34 | 43.44 | 128,285 | -0.35(-0.80%) |
Jul 08, 2024 | 43.70 | 44.05 | 43.60 | 43.79 | 43,680 | -0.15(-0.34%) |
Jul 05, 2024 | 44.42 | 44.46 | 43.83 | 43.94 | 62,084 | -0.49(-1.10%) |
Jul 03, 2024 | 44.12 | 44.64 | 44.12 | 44.43 | 35,172 | +0.42(+0.95%) |
Jul 02, 2024 | 44.19 | 44.27 | 43.73 | 44.01 | 169,385 | +0.09(+0.20%) |