Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 45.35 | 46.80 | 45.30 | 45.40 | 549,686 | +0.18(+0.40%) |
Sep 26, 2024 | 45.28 | 45.28 | 45.10 | 45.22 | 818,753 | -0.16(-0.35%) |
Sep 25, 2024 | 45.50 | 45.50 | 45.37 | 45.38 | 559,189 | -0.13(-0.29%) |
Sep 24, 2024 | 45.44 | 45.52 | 45.34 | 45.51 | 718,557 | +0.06(+0.13%) |
Sep 23, 2024 | 45.49 | 45.55 | 45.33 | 45.45 | 904,679 | -0.08(-0.18%) |
Sep 20, 2024 | 45.59 | 45.59 | 45.42 | 45.53 | 730,593 | -0.05(-0.11%) |
Sep 19, 2024 | 45.45 | 45.62 | 45.44 | 45.58 | 684,568 | +0.05(+0.11%) |
Sep 18, 2024 | 45.64 | 45.94 | 45.50 | 45.53 | 663,304 | -0.18(-0.39%) |
Sep 17, 2024 | 45.76 | 45.80 | 45.68 | 45.71 | 522,350 | -0.05(-0.11%) |
Sep 16, 2024 | 45.70 | 45.78 | 45.66 | 45.76 | 932,371 | +0.10(+0.22%) |
Sep 13, 2024 | 45.66 | 45.68 | 45.59 | 45.66 | 319,723 | +0.12(+0.26%) |
Sep 12, 2024 | 45.64 | 46.38 | 45.46 | 45.54 | 874,861 | -0.08(-0.18%) |
Sep 11, 2024 | 45.65 | 45.73 | 45.53 | 45.62 | 738,653 | -0.01(-0.02%) |
Sep 10, 2024 | 45.45 | 45.65 | 45.45 | 45.63 | 664,840 | +0.17(+0.37%) |
Sep 09, 2024 | 45.39 | 45.48 | 45.26 | 45.46 | 571,187 | +0.05(+0.11%) |
Sep 06, 2024 | 45.36 | 45.57 | 45.25 | 45.41 | 1,256,267 | +0.09(+0.20%) |
Sep 05, 2024 | 45.27 | 45.44 | 45.15 | 45.32 | 611,978 | +0.13(+0.29%) |
Sep 04, 2024 | 44.98 | 45.20 | 44.97 | 45.19 | 446,844 | +0.24(+0.53%) |
Sep 03, 2024 | 44.63 | 44.97 | 44.63 | 44.95 | 1,180,845 | +0.21(+0.47%) |
Aug 30, 2024 | 44.90 | 44.92 | 44.71 | 44.74 | 432,643 | -0.14(-0.31%) |
Aug 29, 2024 | 44.90 | 44.90 | 44.79 | 44.88 | 747,303 | -0.06(-0.13%) |
Aug 28, 2024 | 44.97 | 45.01 | 44.91 | 44.94 | 377,610 | -0.03(-0.07%) |
Aug 27, 2024 | 44.90 | 44.98 | 44.84 | 44.97 | 546,507 | +0.02(+0.04%) |
Aug 26, 2024 | 45.05 | 45.06 | 44.94 | 44.95 | 454,885 | -0.04(-0.09%) |
Aug 23, 2024 | 44.85 | 45.01 | 44.80 | 44.99 | 352,665 | +0.20(+0.45%) |
Aug 22, 2024 | 44.93 | 45.04 | 44.72 | 44.79 | 542,891 | -0.18(-0.40%) |
Aug 21, 2024 | 44.95 | 45.04 | 44.82 | 44.97 | 925,235 | +0.12(+0.26%) |
Aug 20, 2024 | 44.83 | 45.91 | 44.76 | 44.85 | 491,369 | +0.16(+0.36%) |
Aug 19, 2024 | 44.65 | 44.76 | 44.62 | 44.70 | 603,175 | +0.05(+0.11%) |
Aug 16, 2024 | 44.65 | 44.66 | 44.51 | 44.65 | 566,974 | +0.11(+0.25%) |
Aug 15, 2024 | 44.54 | 44.54 | 44.42 | 44.54 | 780,380 | -0.20(-0.45%) |
Aug 14, 2024 | 44.69 | 44.80 | 44.69 | 44.74 | 387,179 | +0.06(+0.13%) |
Aug 13, 2024 | 44.60 | 44.68 | 44.57 | 44.68 | 508,361 | +0.18(+0.40%) |
Aug 12, 2024 | 44.35 | 44.52 | 44.31 | 44.50 | 473,842 | +0.14(+0.31%) |
Aug 09, 2024 | 44.40 | 44.40 | 44.31 | 44.36 | 455,125 | +0.17(+0.39%) |
Aug 08, 2024 | 44.28 | 44.28 | 44.11 | 44.19 | 476,018 | -0.17(-0.39%) |
Aug 07, 2024 | 43.96 | 44.42 | 43.96 | 44.36 | 1,260,726 | -0.15(-0.34%) |
Aug 06, 2024 | 44.79 | 44.98 | 44.47 | 44.51 | 785,908 | -0.28(-0.62%) |
Aug 05, 2024 | 45.38 | 45.38 | 44.67 | 44.79 | 855,914 | -0.05(-0.11%) |
Aug 02, 2024 | 44.52 | 44.84 | 44.52 | 44.84 | 566,041 | +0.60(+1.35%) |
Aug 01, 2024 | 44.26 | 44.29 | 44.10 | 44.24 | 1,422,984 | +0.25(+0.57%) |
Jul 31, 2024 | 43.95 | 43.99 | 43.76 | 43.99 | 445,715 | +0.28(+0.64%) |
Jul 30, 2024 | 43.75 | 43.75 | 43.61 | 43.71 | 325,257 | +0.05(+0.11%) |
Jul 29, 2024 | 43.67 | 43.69 | 43.61 | 43.66 | 581,798 | +0.09(+0.21%) |
Jul 26, 2024 | 43.41 | 43.60 | 43.41 | 43.57 | 530,282 | +0.18(+0.41%) |
Jul 25, 2024 | 43.36 | 43.49 | 43.31 | 43.39 | 422,693 | +0.08(+0.18%) |
Jul 24, 2024 | 42.93 | 43.50 | 42.93 | 43.31 | 700,613 | -0.12(-0.28%) |
Jul 23, 2024 | 43.56 | 43.56 | 43.39 | 43.43 | 622,124 | +0.02(+0.06%) |
Jul 22, 2024 | 43.86 | 43.86 | 43.34 | 43.41 | 361,290 | -0.02(-0.05%) |
Jul 19, 2024 | 43.49 | 43.50 | 43.40 | 43.42 | 469,505 | -0.11(-0.25%) |
Jul 18, 2024 | 43.61 | 43.70 | 43.45 | 43.53 | 1,165,790 | -0.09(-0.20%) |
Jul 17, 2024 | 43.47 | 43.66 | 43.47 | 43.62 | 720,387 | +0.02(+0.05%) |
Jul 16, 2024 | 43.41 | 43.61 | 43.40 | 43.60 | 736,171 | +0.20(+0.46%) |
Jul 15, 2024 | 43.42 | 43.50 | 43.37 | 43.41 | 967,842 | -0.10(-0.23%) |
Jul 12, 2024 | 43.48 | 43.50 | 43.24 | 43.50 | 676,702 | +0.16(+0.37%) |
Jul 11, 2024 | 43.35 | 43.46 | 43.33 | 43.35 | 743,668 | +0.23(+0.53%) |
Jul 10, 2024 | 43.28 | 43.28 | 43.05 | 43.12 | 683,237 | -0.01(-0.02%) |
Jul 09, 2024 | 43.04 | 43.13 | 42.96 | 43.13 | 812,350 | +0.04(+0.09%) |
Jul 08, 2024 | 43.14 | 43.14 | 43.06 | 43.09 | 1,714,037 | -0.05(-0.12%) |
Jul 05, 2024 | 42.93 | 43.18 | 42.93 | 43.14 | 436,627 | +0.23(+0.53%) |
Jul 03, 2024 | 42.69 | 42.95 | 42.69 | 42.91 | 336,345 | +0.24(+0.56%) |
Jul 02, 2024 | 42.77 | 42.77 | 42.56 | 42.67 | 1,266,887 | +0.10(+0.23%) |