Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 45.64 | 45.83 | 45.17 | 45.49 | 41,986 | +0.07(+0.17%) |
Sep 26, 2024 | 45.23 | 45.51 | 45.04 | 45.42 | 37,779 | +1.20(+2.71%) |
Sep 25, 2024 | 44.28 | 44.32 | 44.11 | 44.22 | 55,068 | -0.07(-0.16%) |
Sep 24, 2024 | 44.22 | 44.36 | 44.17 | 44.29 | 31,231 | +0.39(+0.89%) |
Sep 23, 2024 | 43.82 | 43.98 | 43.75 | 43.90 | 71,845 | +0.31(+0.71%) |
Sep 20, 2024 | 43.90 | 43.96 | 43.50 | 43.59 | 44,695 | -0.73(-1.65%) |
Sep 19, 2024 | 44.38 | 44.59 | 44.22 | 44.32 | 28,470 | +0.72(+1.65%) |
Sep 18, 2024 | 43.63 | 43.87 | 43.46 | 43.60 | 27,902 | +0.10(+0.23%) |
Sep 17, 2024 | 43.78 | 43.87 | 43.02 | 43.50 | 28,978 | -0.11(-0.25%) |
Sep 16, 2024 | 43.43 | 43.62 | 43.35 | 43.61 | 53,293 | +0.10(+0.24%) |
Sep 13, 2024 | 43.35 | 43.62 | 43.35 | 43.51 | 284,267 | +0.25(+0.57%) |
Sep 12, 2024 | 42.96 | 43.41 | 42.88 | 43.26 | 69,301 | +0.13(+0.30%) |
Sep 11, 2024 | 43.01 | 43.27 | 42.56 | 43.13 | 182,535 | +0.25(+0.58%) |
Sep 10, 2024 | 43.00 | 43.00 | 42.34 | 42.88 | 71,403 | -0.44(-1.02%) |
Sep 09, 2024 | 43.16 | 43.44 | 42.94 | 43.32 | 93,259 | +0.65(+1.52%) |
Sep 06, 2024 | 43.57 | 43.71 | 42.58 | 42.67 | 64,356 | -0.89(-2.04%) |
Sep 05, 2024 | 43.76 | 43.94 | 43.51 | 43.56 | 67,502 | -0.20(-0.46%) |
Sep 04, 2024 | 43.82 | 44.08 | 43.72 | 43.76 | 94,565 | -0.38(-0.86%) |
Sep 03, 2024 | 44.70 | 44.73 | 44.14 | 44.14 | 32,624 | -0.84(-1.87%) |
Aug 30, 2024 | 45.00 | 45.08 | 44.80 | 44.98 | 17,802 | +0.21(+0.47%) |
Aug 29, 2024 | 44.97 | 45.09 | 44.75 | 44.77 | 46,947 | +0.21(+0.47%) |
Aug 28, 2024 | 44.59 | 44.78 | 44.39 | 44.56 | 82,032 | -0.05(-0.11%) |
Aug 27, 2024 | 44.46 | 44.61 | 44.34 | 44.61 | 130,049 | +0.36(+0.81%) |
Aug 26, 2024 | 44.32 | 44.48 | 44.17 | 44.25 | 55,251 | -0.09(-0.20%) |
Aug 23, 2024 | 44.24 | 44.48 | 44.21 | 44.34 | 26,883 | +0.24(+0.54%) |
Aug 22, 2024 | 44.22 | 44.26 | 43.91 | 44.10 | 21,277 | -0.01(-0.02%) |
Aug 21, 2024 | 44.09 | 44.23 | 43.99 | 44.11 | 54,606 | +0.35(+0.80%) |
Aug 20, 2024 | 43.90 | 44.04 | 43.70 | 43.76 | 60,156 | -0.23(-0.52%) |
Aug 19, 2024 | 43.87 | 44.08 | 43.85 | 43.99 | 90,146 | +0.23(+0.53%) |
Aug 16, 2024 | 43.48 | 43.76 | 43.45 | 43.76 | 47,786 | +0.05(+0.11%) |
Aug 15, 2024 | 43.38 | 43.71 | 43.38 | 43.71 | 72,485 | +0.92(+2.15%) |
Aug 14, 2024 | 42.75 | 42.89 | 42.60 | 42.79 | 83,567 | +0.28(+0.66%) |
Aug 13, 2024 | 42.30 | 42.64 | 42.25 | 42.51 | 84,294 | +0.31(+0.73%) |
Aug 12, 2024 | 42.37 | 42.53 | 42.19 | 42.20 | 177,079 | -0.22(-0.52%) |
Aug 09, 2024 | 42.21 | 42.50 | 42.13 | 42.42 | 213,119 | -0.06(-0.14%) |
Aug 08, 2024 | 42.29 | 42.54 | 42.21 | 42.48 | 108,017 | +0.75(+1.80%) |
Aug 07, 2024 | 42.35 | 42.47 | 41.73 | 41.73 | 105,588 | +0.03(+0.07%) |
Aug 06, 2024 | 41.32 | 41.90 | 41.27 | 41.70 | 401,172 | +0.12(+0.29%) |
Aug 05, 2024 | 40.93 | 41.86 | 40.83 | 41.58 | 526,234 | -0.89(-2.10%) |
Aug 02, 2024 | 42.58 | 42.76 | 42.14 | 42.47 | 381,239 | -0.83(-1.92%) |
Aug 01, 2024 | 43.99 | 44.12 | 43.11 | 43.30 | 92,264 | -0.98(-2.21%) |
Jul 31, 2024 | 44.36 | 44.53 | 44.21 | 44.28 | 257,586 | +0.01(+0.02%) |
Jul 30, 2024 | 44.44 | 44.66 | 44.21 | 44.27 | 59,674 | +0.03(+0.07%) |
Jul 29, 2024 | 44.24 | 44.33 | 43.94 | 44.24 | 426,053 | -0.42(-0.94%) |
Jul 26, 2024 | 44.46 | 44.73 | 44.44 | 44.66 | 64,820 | +0.29(+0.65%) |
Jul 25, 2024 | 44.21 | 44.55 | 43.92 | 44.37 | 101,272 | -0.47(-1.05%) |
Jul 24, 2024 | 45.23 | 45.39 | 44.81 | 44.84 | 458,186 | -0.66(-1.45%) |
Jul 23, 2024 | 45.64 | 45.76 | 45.39 | 45.50 | 92,042 | -0.26(-0.57%) |
Jul 22, 2024 | 45.64 | 45.85 | 45.49 | 45.76 | 237,368 | +0.81(+1.80%) |
Jul 19, 2024 | 45.05 | 45.08 | 44.85 | 44.95 | 389,306 | -0.46(-1.01%) |
Jul 18, 2024 | 45.75 | 45.80 | 45.13 | 45.41 | 98,280 | +0.16(+0.35%) |
Jul 17, 2024 | 45.29 | 45.45 | 45.21 | 45.25 | 107,690 | -0.46(-1.01%) |
Jul 16, 2024 | 45.55 | 45.90 | 45.45 | 45.71 | 548,477 | -0.07(-0.15%) |
Jul 15, 2024 | 46.06 | 46.12 | 45.72 | 45.78 | 124,222 | -0.67(-1.44%) |
Jul 12, 2024 | 46.17 | 46.52 | 46.06 | 46.45 | 223,168 | +0.53(+1.15%) |
Jul 11, 2024 | 45.91 | 46.00 | 45.79 | 45.92 | 334,508 | +0.14(+0.31%) |
Jul 10, 2024 | 45.45 | 45.79 | 45.40 | 45.78 | 72,216 | +0.74(+1.64%) |
Jul 09, 2024 | 45.26 | 45.32 | 45.00 | 45.04 | 273,084 | -0.45(-0.99%) |
Jul 08, 2024 | 45.78 | 45.80 | 45.43 | 45.49 | 78,980 | -0.21(-0.46%) |
Jul 05, 2024 | 45.80 | 45.90 | 45.43 | 45.70 | 107,078 | +0.07(+0.15%) |
Jul 03, 2024 | 45.48 | 45.71 | 45.48 | 45.63 | 78,207 | +0.45(+1.00%) |
Jul 02, 2024 | 44.99 | 45.28 | 44.89 | 45.18 | 217,428 | -0.25(-0.55%) |