Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 47.82 | 47.88 | 47.69 | 47.69 | 1,909 | +0.11(+0.22%) |
Sep 25, 2024 | 47.86 | 47.86 | 47.54 | 47.58 | 1,081 | -0.23(-0.47%) |
Sep 24, 2024 | 47.57 | 47.84 | 47.57 | 47.81 | 957 | +0.17(+0.36%) |
Sep 23, 2024 | 47.61 | 47.68 | 47.61 | 47.64 | 2,458 | +0.06(+0.13%) |
Sep 20, 2024 | 47.47 | 47.62 | 47.25 | 47.58 | 825 | +0.15(+0.32%) |
Sep 19, 2024 | 47.25 | 47.43 | 47.25 | 47.43 | 489 | +0.88(+1.89%) |
Sep 18, 2024 | 46.44 | 46.91 | 46.44 | 46.55 | 2,465 | +0.02(+0.05%) |
Sep 17, 2024 | 46.66 | 46.66 | 46.49 | 46.52 | 740 | +0.05(+0.10%) |
Sep 16, 2024 | 46.08 | 46.49 | 46.08 | 46.48 | 1,849 | +0.53(+1.16%) |
Sep 13, 2024 | 46.06 | 46.06 | 45.83 | 45.94 | 974 | +0.63(+1.39%) |
Sep 12, 2024 | 45.24 | 45.32 | 45.24 | 45.32 | 354 | +0.42(+0.94%) |
Sep 11, 2024 | 44.27 | 44.89 | 44.27 | 44.89 | 471 | +0.43(+0.96%) |
Sep 10, 2024 | 44.49 | 44.49 | 44.43 | 44.47 | 685 | +0.04(+0.08%) |
Sep 09, 2024 | 44.56 | 44.56 | 44.36 | 44.43 | 1,143 | +0.42(+0.96%) |
Sep 06, 2024 | 44.16 | 44.16 | 43.94 | 44.01 | 957 | -0.50(-1.12%) |
Sep 05, 2024 | 44.56 | 44.62 | 44.50 | 44.51 | 2,046 | -0.26(-0.58%) |
Sep 04, 2024 | 44.76 | 45.05 | 44.76 | 44.77 | 3,116 | -0.04(-0.10%) |
Sep 03, 2024 | 45.65 | 45.65 | 44.81 | 44.81 | 1,339 | -1.13(-2.47%) |
Aug 30, 2024 | 45.70 | 45.95 | 45.70 | 45.95 | 391 | +0.20(+0.44%) |
Aug 29, 2024 | 45.83 | 46.01 | 45.68 | 45.74 | 705 | +0.14(+0.30%) |
Aug 28, 2024 | 45.82 | 45.82 | 45.54 | 45.61 | 1,170 | -0.32(-0.71%) |
Aug 27, 2024 | 45.75 | 45.93 | 45.75 | 45.93 | 434 | +0.00(+0.01%) |
Aug 26, 2024 | 46.08 | 46.17 | 45.93 | 45.93 | 2,388 | -0.03(-0.06%) |
Aug 23, 2024 | 45.84 | 45.98 | 45.84 | 45.96 | 402 | +0.76(+1.68%) |
Aug 22, 2024 | 45.67 | 45.69 | 45.20 | 45.20 | 1,233 | -0.49(-1.07%) |
Aug 21, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 418 | +0.44(+0.96%) |
Aug 20, 2024 | 45.42 | 45.47 | 45.11 | 45.25 | 1,495 | -0.15(-0.33%) |
Aug 19, 2024 | 44.96 | 45.40 | 44.90 | 45.40 | 5,488 | +0.61(+1.36%) |
Aug 16, 2024 | 44.73 | 44.92 | 44.73 | 44.79 | 490 | +0.03(+0.06%) |
Aug 15, 2024 | 44.43 | 44.85 | 44.42 | 44.76 | 930 | +0.70(+1.60%) |
Aug 14, 2024 | 44.12 | 44.12 | 43.90 | 44.06 | 1,150 | +0.02(+0.05%) |
Aug 13, 2024 | 43.74 | 44.05 | 43.64 | 44.04 | 1,677 | +0.57(+1.31%) |
Aug 12, 2024 | 43.41 | 43.61 | 43.40 | 43.47 | 1,112 | -0.11(-0.26%) |
Aug 09, 2024 | 43.74 | 43.74 | 43.58 | 43.58 | 394 | +0.17(+0.40%) |
Aug 08, 2024 | 42.55 | 43.41 | 42.55 | 43.41 | 1,342 | +1.26(+2.98%) |
Aug 07, 2024 | 43.09 | 43.09 | 42.15 | 42.15 | 938 | -0.45(-1.06%) |
Aug 06, 2024 | 42.23 | 42.92 | 42.14 | 42.60 | 2,141 | +0.75(+1.80%) |
Aug 05, 2024 | 41.49 | 42.16 | 41.29 | 41.85 | 3,956 | -1.04(-2.43%) |
Aug 02, 2024 | 43.11 | 43.11 | 42.76 | 42.89 | 1,319 | -0.99(-2.25%) |
Aug 01, 2024 | 44.79 | 44.79 | 43.78 | 43.88 | 2,111 | -0.65(-1.45%) |
Jul 31, 2024 | 44.39 | 44.64 | 44.39 | 44.52 | 2,320 | +0.55(+1.25%) |
Jul 30, 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 295 | -0.15(-0.35%) |
Jul 29, 2024 | 44.25 | 44.27 | 44.13 | 44.13 | 2,024 | -0.08(-0.17%) |
Jul 26, 2024 | 44.10 | 44.29 | 44.10 | 44.20 | 2,206 | +0.42(+0.96%) |
Jul 25, 2024 | 44.25 | 44.25 | 43.78 | 43.78 | 322 | +0.05(+0.12%) |
Jul 24, 2024 | 44.32 | 44.41 | 43.73 | 43.73 | 3,120 | -0.99(-2.21%) |
Jul 23, 2024 | 44.84 | 44.84 | 44.72 | 44.72 | 682 | +0.10(+0.23%) |
Jul 22, 2024 | 44.39 | 44.62 | 44.39 | 44.62 | 927 | +0.49(+1.11%) |
Jul 19, 2024 | 44.17 | 44.17 | 44.13 | 44.13 | 419 | -0.16(-0.36%) |
Jul 18, 2024 | 44.83 | 44.88 | 44.29 | 44.29 | 1,659 | -0.51(-1.13%) |
Jul 17, 2024 | 45.16 | 45.16 | 44.80 | 44.80 | 570 | -0.77(-1.68%) |
Jul 16, 2024 | 45.12 | 45.56 | 45.12 | 45.56 | 625 | +0.68(+1.51%) |
Jul 15, 2024 | 44.94 | 44.94 | 44.73 | 44.89 | 974 | +0.09(+0.21%) |
Jul 12, 2024 | 44.68 | 44.96 | 44.68 | 44.80 | 1,924 | +0.34(+0.75%) |
Jul 11, 2024 | 44.30 | 44.46 | 44.30 | 44.46 | 1,218 | +0.47(+1.07%) |
Jul 10, 2024 | 43.64 | 43.99 | 43.64 | 43.99 | 2,434 | +0.31(+0.72%) |
Jul 09, 2024 | 43.74 | 43.84 | 43.63 | 43.67 | 802 | -0.06(-0.13%) |
Jul 08, 2024 | 43.71 | 43.81 | 43.62 | 43.73 | 1,676 | +0.09(+0.21%) |
Jul 05, 2024 | 43.61 | 43.64 | 43.48 | 43.64 | 1,335 | +0.14(+0.32%) |
Jul 03, 2024 | 43.21 | 43.50 | 43.21 | 43.50 | 787 | +0.30(+0.70%) |
Jul 02, 2024 | 43.09 | 43.20 | 43.09 | 43.20 | 787 | +0.01(+0.03%) |