Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 45.39 | 46.12 | 45.39 | 46.05 | 272,360 | +0.93(+2.06%) |
Sep 26, 2024 | 45.10 | 45.68 | 45.01 | 45.12 | 584,053 | -0.89(-1.93%) |
Sep 25, 2024 | 46.77 | 46.96 | 45.92 | 46.01 | 299,410 | -1.28(-2.71%) |
Sep 24, 2024 | 47.94 | 47.94 | 47.24 | 47.29 | 225,681 | -0.15(-0.32%) |
Sep 23, 2024 | 46.97 | 47.64 | 46.76 | 47.44 | 288,400 | +0.61(+1.30%) |
Sep 20, 2024 | 46.78 | 46.96 | 46.34 | 46.83 | 184,471 | -0.10(-0.21%) |
Sep 19, 2024 | 47.06 | 47.44 | 46.68 | 46.93 | 213,160 | +0.54(+1.16%) |
Sep 18, 2024 | 46.18 | 46.93 | 46.17 | 46.39 | 293,472 | +0.10(+0.22%) |
Sep 17, 2024 | 45.63 | 46.30 | 45.55 | 46.29 | 152,395 | +0.66(+1.45%) |
Sep 16, 2024 | 45.40 | 45.84 | 45.26 | 45.63 | 308,584 | +0.56(+1.24%) |
Sep 13, 2024 | 45.02 | 45.39 | 44.96 | 45.07 | 211,863 | +0.24(+0.54%) |
Sep 12, 2024 | 44.61 | 44.99 | 44.32 | 44.83 | 304,900 | +0.39(+0.88%) |
Sep 11, 2024 | 44.72 | 44.76 | 43.71 | 44.44 | 412,859 | -0.27(-0.60%) |
Sep 10, 2024 | 45.50 | 45.55 | 44.34 | 44.71 | 427,796 | -0.74(-1.63%) |
Sep 09, 2024 | 45.37 | 45.87 | 45.27 | 45.45 | 201,573 | +0.21(+0.46%) |
Sep 06, 2024 | 45.90 | 46.19 | 45.05 | 45.24 | 323,178 | -0.56(-1.22%) |
Sep 05, 2024 | 46.51 | 46.51 | 45.76 | 45.80 | 331,193 | -0.32(-0.69%) |
Sep 04, 2024 | 46.78 | 47.10 | 46.06 | 46.12 | 178,832 | -0.67(-1.43%) |
Sep 03, 2024 | 47.30 | 47.30 | 46.54 | 46.79 | 317,315 | -1.25(-2.60%) |
Aug 30, 2024 | 47.48 | 48.08 | 47.36 | 48.04 | 142,261 | +0.13(+0.27%) |
Aug 29, 2024 | 47.61 | 48.10 | 47.22 | 47.91 | 138,259 | +0.56(+1.18%) |
Aug 28, 2024 | 47.43 | 47.58 | 47.17 | 47.35 | 162,354 | -0.34(-0.71%) |
Aug 27, 2024 | 48.08 | 48.19 | 47.57 | 47.69 | 113,709 | -0.44(-0.91%) |
Aug 26, 2024 | 48.20 | 48.57 | 47.84 | 48.13 | 156,355 | +0.47(+0.99%) |
Aug 23, 2024 | 47.13 | 47.71 | 47.10 | 47.66 | 126,874 | +0.75(+1.60%) |
Aug 22, 2024 | 46.83 | 47.10 | 46.73 | 46.91 | 128,089 | +0.12(+0.26%) |
Aug 21, 2024 | 47.03 | 47.26 | 46.71 | 46.79 | 183,442 | +0.03(+0.06%) |
Aug 20, 2024 | 47.88 | 47.94 | 46.72 | 46.76 | 553,504 | -1.25(-2.60%) |
Aug 19, 2024 | 47.72 | 48.40 | 47.72 | 48.01 | 315,481 | +0.31(+0.65%) |
Aug 16, 2024 | 47.40 | 47.77 | 47.40 | 47.70 | 87,124 | -0.08(-0.17%) |
Aug 15, 2024 | 47.43 | 47.89 | 47.40 | 47.78 | 116,051 | +0.62(+1.31%) |
Aug 14, 2024 | 46.99 | 47.34 | 46.81 | 47.16 | 123,387 | +0.29(+0.62%) |
Aug 13, 2024 | 46.99 | 47.01 | 46.67 | 46.87 | 184,807 | -0.46(-0.97%) |
Aug 12, 2024 | 47.29 | 47.56 | 47.08 | 47.33 | 266,958 | +0.32(+0.68%) |
Aug 09, 2024 | 46.88 | 47.18 | 46.54 | 47.01 | 185,000 | +0.09(+0.19%) |
Aug 08, 2024 | 46.06 | 46.96 | 46.06 | 46.92 | 150,111 | +0.99(+2.16%) |
Aug 07, 2024 | 46.36 | 46.74 | 45.88 | 45.93 | 281,006 | +0.20(+0.44%) |
Aug 06, 2024 | 45.55 | 46.20 | 45.39 | 45.73 | 380,679 | +0.29(+0.64%) |
Aug 05, 2024 | 45.28 | 45.81 | 44.84 | 45.44 | 578,885 | -0.99(-2.13%) |
Aug 02, 2024 | 47.25 | 47.36 | 45.99 | 46.43 | 465,544 | -1.31(-2.74%) |
Aug 01, 2024 | 48.91 | 49.14 | 47.48 | 47.74 | 309,553 | -1.27(-2.59%) |
Jul 31, 2024 | 49.33 | 49.43 | 48.95 | 49.01 | 278,181 | +0.31(+0.64%) |
Jul 30, 2024 | 48.07 | 48.87 | 48.07 | 48.70 | 233,441 | +0.62(+1.29%) |
Jul 29, 2024 | 48.55 | 48.55 | 47.69 | 48.08 | 226,845 | -0.45(-0.93%) |
Jul 26, 2024 | 48.36 | 48.72 | 48.09 | 48.53 | 167,449 | +0.28(+0.58%) |
Jul 25, 2024 | 47.58 | 48.52 | 47.44 | 48.25 | 251,014 | +0.59(+1.24%) |
Jul 24, 2024 | 47.75 | 48.07 | 47.34 | 47.66 | 187,940 | +0.04(+0.08%) |
Jul 23, 2024 | 48.21 | 48.28 | 47.57 | 47.62 | 187,882 | -0.75(-1.55%) |
Jul 22, 2024 | 48.49 | 48.62 | 48.09 | 48.37 | 258,819 | -0.28(-0.58%) |
Jul 19, 2024 | 49.06 | 49.38 | 48.55 | 48.65 | 174,863 | -0.53(-1.08%) |
Jul 18, 2024 | 49.10 | 49.72 | 48.89 | 49.18 | 237,093 | +0.10(+0.20%) |
Jul 17, 2024 | 48.81 | 49.46 | 48.81 | 49.08 | 475,168 | +0.38(+0.78%) |
Jul 16, 2024 | 48.32 | 48.75 | 48.06 | 48.70 | 191,689 | +0.20(+0.41%) |
Jul 15, 2024 | 48.17 | 48.89 | 47.93 | 48.50 | 417,183 | +0.62(+1.29%) |
Jul 12, 2024 | 48.01 | 48.05 | 47.53 | 47.88 | 246,786 | +0.16(+0.34%) |
Jul 11, 2024 | 47.14 | 47.80 | 47.00 | 47.72 | 303,473 | +0.57(+1.21%) |
Jul 10, 2024 | 46.78 | 47.20 | 46.68 | 47.15 | 180,201 | +0.32(+0.68%) |
Jul 09, 2024 | 46.91 | 47.32 | 46.69 | 46.83 | 236,784 | -0.41(-0.87%) |
Jul 08, 2024 | 47.14 | 47.62 | 47.05 | 47.24 | 237,805 | -0.19(-0.40%) |
Jul 05, 2024 | 48.13 | 48.16 | 47.24 | 47.43 | 162,509 | -0.76(-1.58%) |
Jul 03, 2024 | 47.96 | 48.43 | 47.95 | 48.19 | 162,998 | +0.24(+0.50%) |
Jul 02, 2024 | 48.40 | 48.42 | 47.68 | 47.95 | 177,348 | -0.01(-0.02%) |