Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 45.21 | 45.48 | 44.97 | 45.04 | 57,429 | +0.05(+0.11%) |
Sep 26, 2024 | 44.74 | 45.09 | 44.74 | 44.99 | 169,767 | +0.55(+1.24%) |
Sep 25, 2024 | 44.93 | 44.93 | 44.40 | 44.44 | 96,181 | -0.43(-0.96%) |
Sep 24, 2024 | 44.78 | 44.92 | 44.64 | 44.87 | 44,424 | +0.23(+0.52%) |
Sep 23, 2024 | 44.43 | 44.71 | 44.43 | 44.64 | 73,161 | +0.25(+0.56%) |
Sep 20, 2024 | 44.59 | 44.59 | 44.27 | 44.39 | 62,784 | -0.25(-0.56%) |
Sep 19, 2024 | 44.72 | 44.72 | 44.30 | 44.64 | 53,546 | +0.60(+1.36%) |
Sep 18, 2024 | 44.09 | 44.69 | 43.98 | 44.04 | 119,171 | -0.05(-0.11%) |
Sep 17, 2024 | 44.10 | 44.41 | 43.96 | 44.09 | 64,602 | +0.18(+0.41%) |
Sep 16, 2024 | 43.65 | 43.96 | 43.65 | 43.91 | 31,758 | +0.37(+0.85%) |
Sep 13, 2024 | 43.17 | 43.60 | 43.17 | 43.54 | 43,859 | +0.73(+1.71%) |
Sep 12, 2024 | 42.58 | 42.81 | 42.40 | 42.81 | 49,720 | +0.30(+0.71%) |
Sep 11, 2024 | 42.51 | 42.52 | 41.77 | 42.51 | 43,590 | -0.04(-0.09%) |
Sep 10, 2024 | 42.68 | 42.68 | 42.27 | 42.55 | 47,206 | -0.01(-0.02%) |
Sep 09, 2024 | 42.63 | 42.84 | 42.44 | 42.56 | 59,506 | +0.11(+0.26%) |
Sep 06, 2024 | 42.96 | 43.09 | 42.44 | 42.45 | 35,014 | -0.48(-1.12%) |
Sep 05, 2024 | 43.25 | 43.25 | 42.78 | 42.93 | 53,736 | -0.35(-0.81%) |
Sep 04, 2024 | 43.21 | 43.35 | 43.09 | 43.28 | 56,664 | -0.03(-0.07%) |
Sep 03, 2024 | 43.85 | 43.95 | 43.15 | 43.31 | 77,489 | -0.82(-1.86%) |
Aug 30, 2024 | 43.90 | 44.13 | 43.62 | 44.13 | 42,748 | +0.37(+0.85%) |
Aug 29, 2024 | 43.83 | 44.09 | 43.63 | 43.76 | 68,027 | +0.10(+0.23%) |
Aug 28, 2024 | 43.67 | 43.87 | 43.50 | 43.66 | 102,413 | -0.16(-0.37%) |
Aug 27, 2024 | 43.88 | 43.90 | 43.72 | 43.82 | 187,914 | -0.21(-0.48%) |
Aug 26, 2024 | 44.34 | 44.42 | 43.97 | 44.03 | 109,551 | -0.07(-0.16%) |
Aug 23, 2024 | 43.48 | 44.22 | 43.44 | 44.10 | 68,393 | +0.79(+1.82%) |
Aug 22, 2024 | 43.62 | 43.62 | 43.24 | 43.31 | 100,377 | -0.27(-0.62%) |
Aug 21, 2024 | 43.27 | 43.58 | 43.13 | 43.58 | 100,355 | +0.50(+1.16%) |
Aug 20, 2024 | 43.39 | 43.39 | 42.97 | 43.08 | 66,135 | -0.31(-0.71%) |
Aug 19, 2024 | 43.12 | 43.39 | 43.12 | 43.39 | 97,395 | +0.30(+0.70%) |
Aug 16, 2024 | 42.97 | 43.19 | 42.94 | 43.09 | 51,973 | +0.14(+0.33%) |
Aug 15, 2024 | 42.82 | 43.09 | 42.76 | 42.95 | 99,854 | +0.68(+1.61%) |
Aug 14, 2024 | 42.37 | 42.47 | 42.14 | 42.27 | 45,853 | -0.10(-0.24%) |
Aug 13, 2024 | 42.01 | 42.39 | 41.85 | 42.37 | 46,420 | +0.59(+1.41%) |
Aug 12, 2024 | 42.35 | 42.35 | 41.70 | 41.78 | 104,620 | -0.45(-1.06%) |
Aug 09, 2024 | 42.20 | 42.36 | 41.96 | 42.23 | 30,189 | +0.12(+0.28%) |
Aug 08, 2024 | 41.83 | 42.17 | 41.60 | 42.11 | 45,999 | +0.66(+1.59%) |
Aug 07, 2024 | 42.29 | 42.37 | 41.45 | 41.45 | 42,651 | -0.34(-0.81%) |
Aug 06, 2024 | 41.67 | 42.24 | 41.34 | 41.79 | 35,000 | +0.25(+0.60%) |
Aug 05, 2024 | 40.91 | 41.87 | 40.83 | 41.54 | 80,527 | -1.04(-2.44%) |
Aug 02, 2024 | 42.63 | 42.70 | 42.18 | 42.58 | 44,266 | -0.80(-1.84%) |
Aug 01, 2024 | 44.16 | 44.38 | 43.07 | 43.38 | 82,551 | -0.70(-1.59%) |
Jul 31, 2024 | 44.32 | 44.68 | 43.84 | 44.08 | 66,774 | +0.17(+0.39%) |
Jul 30, 2024 | 43.82 | 44.01 | 43.73 | 43.91 | 104,949 | +0.29(+0.66%) |
Jul 29, 2024 | 43.84 | 43.85 | 43.50 | 43.62 | 51,527 | -0.05(-0.11%) |
Jul 26, 2024 | 43.23 | 43.77 | 43.12 | 43.67 | 87,986 | +0.69(+1.60%) |
Jul 25, 2024 | 42.54 | 43.42 | 42.44 | 42.98 | 62,022 | +0.52(+1.22%) |
Jul 24, 2024 | 43.04 | 43.15 | 42.43 | 42.46 | 69,524 | -0.64(-1.48%) |
Jul 23, 2024 | 43.05 | 43.28 | 42.95 | 43.10 | 99,932 | -0.09(-0.21%) |
Jul 22, 2024 | 42.77 | 43.21 | 42.48 | 43.19 | 73,224 | +0.57(+1.34%) |
Jul 19, 2024 | 42.97 | 42.97 | 42.52 | 42.62 | 103,200 | -0.39(-0.91%) |
Jul 18, 2024 | 43.48 | 43.86 | 42.90 | 43.01 | 58,399 | -0.44(-1.01%) |
Jul 17, 2024 | 43.47 | 43.80 | 43.45 | 43.45 | 97,984 | -0.27(-0.62%) |
Jul 16, 2024 | 42.83 | 43.73 | 42.81 | 43.72 | 94,172 | +1.16(+2.72%) |
Jul 15, 2024 | 42.50 | 42.89 | 42.43 | 42.56 | 39,309 | +0.19(+0.45%) |
Jul 12, 2024 | 42.26 | 42.61 | 42.26 | 42.37 | 47,002 | +0.42(+1.00%) |
Jul 11, 2024 | 41.32 | 41.99 | 41.32 | 41.96 | 101,563 | +1.02(+2.49%) |
Jul 10, 2024 | 40.62 | 40.94 | 40.60 | 40.94 | 50,451 | +0.43(+1.06%) |
Jul 09, 2024 | 40.78 | 40.81 | 40.50 | 40.51 | 68,040 | -0.24(-0.59%) |
Jul 08, 2024 | 40.82 | 40.97 | 40.70 | 40.75 | 34,180 | +0.15(+0.37%) |
Jul 05, 2024 | 40.79 | 40.79 | 40.36 | 40.60 | 35,589 | -0.16(-0.39%) |
Jul 03, 2024 | 40.78 | 40.96 | 40.76 | 40.76 | 40,004 | -0.01(-0.02%) |
Jul 02, 2024 | 40.63 | 40.81 | 40.63 | 40.77 | 43,160 | +0.09(+0.22%) |