Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 44.89 | 45.52 | 44.60 | 44.86 | 35,747 | +0.41(+0.92%) |
Sep 16, 2024 | 43.75 | 44.55 | 43.42 | 44.45 | 28,161 | +0.74(+1.69%) |
Sep 13, 2024 | 43.07 | 43.83 | 43.07 | 43.71 | 26,147 | +1.09(+2.56%) |
Sep 12, 2024 | 42.72 | 42.78 | 42.19 | 42.62 | 22,445 | +0.23(+0.54%) |
Sep 11, 2024 | 42.47 | 42.61 | 41.36 | 42.39 | 30,381 | -0.42(-0.98%) |
Sep 10, 2024 | 42.38 | 43.06 | 41.93 | 42.81 | 28,439 | +0.44(+1.04%) |
Sep 09, 2024 | 42.37 | 43.04 | 41.91 | 42.37 | 30,080 | +0.07(+0.17%) |
Sep 06, 2024 | 43.30 | 43.30 | 42.10 | 42.30 | 34,257 | -0.82(-1.90%) |
Sep 05, 2024 | 43.94 | 44.14 | 43.02 | 43.12 | 20,252 | -0.59(-1.35%) |
Sep 04, 2024 | 44.12 | 44.26 | 43.58 | 43.71 | 21,024 | -0.62(-1.40%) |
Sep 03, 2024 | 44.43 | 44.75 | 44.19 | 44.33 | 34,649 | -0.37(-0.83%) |
Aug 30, 2024 | 44.92 | 44.99 | 44.13 | 44.70 | 31,507 | +0.15(+0.34%) |
Aug 29, 2024 | 44.78 | 45.04 | 44.16 | 44.55 | 27,745 | +0.24(+0.54%) |
Aug 28, 2024 | 44.03 | 44.62 | 43.93 | 44.31 | 35,072 | +0.16(+0.36%) |
Aug 27, 2024 | 44.42 | 44.55 | 43.97 | 44.15 | 30,663 | -0.54(-1.21%) |
Aug 26, 2024 | 45.15 | 45.36 | 44.46 | 44.69 | 49,009 | -0.08(-0.18%) |
Aug 23, 2024 | 42.28 | 45.35 | 42.28 | 44.77 | 43,706 | +2.81(+6.70%) |
Aug 22, 2024 | 42.34 | 42.36 | 41.77 | 41.96 | 25,783 | +0.02(+0.05%) |
Aug 21, 2024 | 42.28 | 42.28 | 41.53 | 41.94 | 39,348 | -0.25(-0.59%) |
Aug 20, 2024 | 42.65 | 42.65 | 41.99 | 42.19 | 26,699 | -0.59(-1.38%) |
Aug 19, 2024 | 42.60 | 43.11 | 42.36 | 42.78 | 29,010 | +0.34(+0.80%) |
Aug 16, 2024 | 41.61 | 42.61 | 41.61 | 42.44 | 76,604 | +0.63(+1.51%) |
Aug 15, 2024 | 41.68 | 42.45 | 41.36 | 41.81 | 24,053 | +1.22(+3.01%) |
Aug 14, 2024 | 41.54 | 41.54 | 40.27 | 40.59 | 23,858 | -0.77(-1.86%) |
Aug 13, 2024 | 41.11 | 42.35 | 40.30 | 41.36 | 39,144 | +0.69(+1.70%) |
Aug 12, 2024 | 40.82 | 40.88 | 40.16 | 40.67 | 36,354 | +0.11(+0.27%) |
Aug 09, 2024 | 40.77 | 40.92 | 39.88 | 40.56 | 32,308 | -0.28(-0.69%) |
Aug 08, 2024 | 40.96 | 40.96 | 40.33 | 40.84 | 22,772 | +0.49(+1.21%) |
Aug 07, 2024 | 41.09 | 41.09 | 40.04 | 40.35 | 31,617 | -0.11(-0.27%) |
Aug 06, 2024 | 40.30 | 40.84 | 39.98 | 40.46 | 35,709 | +0.27(+0.67%) |
Aug 05, 2024 | 39.85 | 40.68 | 38.87 | 40.19 | 50,249 | -1.56(-3.74%) |
Aug 02, 2024 | 41.41 | 42.12 | 40.94 | 41.75 | 58,188 | -1.52(-3.51%) |
Aug 01, 2024 | 45.46 | 45.59 | 43.03 | 43.27 | 83,099 | -1.69(-3.76%) |
Jul 31, 2024 | 45.58 | 46.09 | 44.50 | 44.96 | 63,119 | -0.44(-0.97%) |
Jul 30, 2024 | 45.27 | 45.70 | 45.07 | 45.40 | 37,765 | +0.49(+1.09%) |
Jul 29, 2024 | 46.23 | 46.23 | 44.74 | 44.91 | 39,212 | -1.39(-3.00%) |
Jul 26, 2024 | 46.73 | 46.73 | 45.21 | 46.30 | 70,352 | +0.16(+0.35%) |
Jul 25, 2024 | 44.64 | 47.00 | 44.64 | 46.14 | 62,698 | +1.89(+4.27%) |
Jul 24, 2024 | 45.04 | 46.27 | 44.13 | 44.25 | 57,349 | -1.36(-2.98%) |
Jul 23, 2024 | 43.90 | 45.74 | 43.37 | 45.61 | 48,502 | +1.39(+3.14%) |
Jul 22, 2024 | 43.42 | 44.79 | 42.96 | 44.22 | 49,342 | +0.71(+1.63%) |
Jul 19, 2024 | 43.60 | 44.32 | 43.16 | 43.51 | 37,482 | -0.09(-0.21%) |
Jul 18, 2024 | 44.61 | 45.39 | 43.42 | 43.60 | 45,641 | -1.49(-3.30%) |
Jul 17, 2024 | 43.88 | 45.33 | 43.88 | 45.09 | 67,142 | +0.27(+0.60%) |
Jul 16, 2024 | 42.36 | 44.94 | 42.36 | 44.82 | 94,144 | +2.63(+6.23%) |
Jul 15, 2024 | 41.16 | 42.41 | 40.83 | 42.19 | 83,840 | +1.53(+3.76%) |
Jul 12, 2024 | 40.20 | 40.71 | 39.86 | 40.66 | 77,587 | +1.01(+2.55%) |
Jul 11, 2024 | 38.85 | 40.08 | 38.60 | 39.65 | 61,452 | +1.57(+4.12%) |
Jul 10, 2024 | 36.99 | 38.09 | 36.97 | 38.08 | 44,111 | +1.21(+3.28%) |
Jul 09, 2024 | 36.37 | 36.90 | 36.00 | 36.87 | 39,935 | +0.60(+1.65%) |
Jul 08, 2024 | 36.02 | 36.40 | 35.74 | 36.27 | 40,255 | +0.65(+1.82%) |
Jul 05, 2024 | 36.40 | 36.87 | 35.62 | 35.62 | 42,357 | -0.90(-2.46%) |
Jul 03, 2024 | 37.19 | 37.19 | 36.44 | 36.52 | 25,816 | -0.54(-1.46%) |
Jul 02, 2024 | 36.58 | 37.08 | 36.49 | 37.06 | 42,517 | +0.71(+1.95%) |