Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 47.24 | 47.57 | 46.84 | 47.45 | 520,104 | +0.63(+1.35%) |
Sep 26, 2024 | 48.17 | 48.17 | 46.78 | 46.82 | 633,922 | -1.33(-2.76%) |
Sep 25, 2024 | 48.74 | 48.75 | 48.02 | 48.15 | 703,192 | -0.53(-1.09%) |
Sep 24, 2024 | 49.00 | 49.11 | 48.36 | 48.68 | 496,161 | -0.45(-0.92%) |
Sep 23, 2024 | 48.92 | 49.44 | 48.66 | 49.13 | 687,353 | +0.56(+1.15%) |
Sep 20, 2024 | 48.20 | 48.60 | 48.10 | 48.57 | 1,603,060 | +0.44(+0.91%) |
Sep 19, 2024 | 48.88 | 48.88 | 47.52 | 48.13 | 633,202 | -0.27(-0.56%) |
Sep 18, 2024 | 48.93 | 49.25 | 48.22 | 48.40 | 787,396 | +0.26(+0.54%) |
Sep 17, 2024 | 48.71 | 48.87 | 48.12 | 48.14 | 452,318 | -0.57(-1.17%) |
Sep 16, 2024 | 47.95 | 48.90 | 47.70 | 48.71 | 881,266 | +1.05(+2.20%) |
Sep 13, 2024 | 47.35 | 47.81 | 46.81 | 47.66 | 762,659 | -0.03(-0.06%) |
Sep 12, 2024 | 46.78 | 47.93 | 46.63 | 47.69 | 852,393 | +1.04(+2.23%) |
Sep 11, 2024 | 46.58 | 46.74 | 45.84 | 46.65 | 518,156 | -0.46(-0.98%) |
Sep 10, 2024 | 46.84 | 47.45 | 46.74 | 47.11 | 653,767 | +0.30(+0.64%) |
Sep 09, 2024 | 45.89 | 46.83 | 45.88 | 46.81 | 716,705 | +0.34(+0.73%) |
Sep 06, 2024 | 46.05 | 46.57 | 45.58 | 46.47 | 461,384 | +0.44(+0.96%) |
Sep 05, 2024 | 46.94 | 47.06 | 45.84 | 46.03 | 736,732 | -0.57(-1.22%) |
Sep 04, 2024 | 46.69 | 47.41 | 46.40 | 46.60 | 590,615 | -0.11(-0.24%) |
Sep 03, 2024 | 46.58 | 47.07 | 46.30 | 46.71 | 990,455 | -0.03(-0.06%) |
Aug 30, 2024 | 46.39 | 46.75 | 45.85 | 46.74 | 1,047,818 | +0.70(+1.52%) |
Aug 29, 2024 | 46.02 | 46.49 | 45.73 | 46.04 | 739,675 | -0.01(-0.02%) |
Aug 28, 2024 | 46.00 | 46.27 | 45.75 | 46.05 | 812,206 | +0.05(+0.11%) |
Aug 27, 2024 | 45.00 | 46.02 | 44.78 | 46.00 | 443,295 | +0.49(+1.08%) |
Aug 26, 2024 | 45.78 | 45.87 | 45.02 | 45.51 | 433,138 | -0.04(-0.09%) |
Aug 23, 2024 | 44.72 | 46.03 | 44.48 | 45.55 | 711,217 | +0.82(+1.83%) |
Aug 22, 2024 | 44.24 | 44.83 | 43.99 | 44.73 | 460,705 | +0.66(+1.50%) |
Aug 21, 2024 | 43.48 | 44.11 | 42.98 | 44.07 | 397,117 | +0.78(+1.80%) |
Aug 20, 2024 | 43.02 | 43.54 | 42.99 | 43.29 | 316,333 | +0.11(+0.25%) |
Aug 19, 2024 | 42.88 | 43.39 | 42.80 | 43.18 | 323,042 | +0.30(+0.70%) |
Aug 16, 2024 | 42.80 | 43.24 | 42.40 | 42.88 | 385,851 | +0.14(+0.33%) |
Aug 15, 2024 | 43.41 | 43.52 | 42.59 | 42.74 | 509,659 | -0.65(-1.50%) |
Aug 14, 2024 | 43.07 | 43.56 | 42.85 | 43.39 | 440,368 | +0.60(+1.40%) |
Aug 13, 2024 | 42.89 | 43.06 | 42.40 | 42.79 | 706,540 | +0.23(+0.54%) |
Aug 12, 2024 | 43.00 | 43.30 | 42.34 | 42.56 | 507,682 | -0.69(-1.60%) |
Aug 09, 2024 | 42.41 | 43.46 | 41.79 | 43.25 | 706,307 | +1.13(+2.68%) |
Aug 08, 2024 | 41.92 | 42.26 | 41.38 | 42.12 | 847,772 | +0.07(+0.17%) |
Aug 07, 2024 | 42.82 | 43.62 | 41.82 | 42.05 | 1,263,666 | -0.28(-0.66%) |
Aug 06, 2024 | 40.33 | 42.91 | 39.86 | 42.33 | 1,860,817 | -0.07(-0.17%) |
Aug 05, 2024 | 41.56 | 43.51 | 41.12 | 42.40 | 947,408 | -0.63(-1.46%) |
Aug 02, 2024 | 42.58 | 43.76 | 42.53 | 43.03 | 1,014,859 | +0.18(+0.42%) |
Aug 01, 2024 | 42.87 | 43.17 | 42.46 | 42.85 | 494,391 | +0.28(+0.66%) |
Jul 31, 2024 | 43.22 | 43.23 | 42.21 | 42.57 | 947,613 | -0.85(-1.96%) |
Jul 30, 2024 | 43.88 | 44.12 | 43.13 | 43.42 | 758,012 | -0.18(-0.41%) |
Jul 29, 2024 | 43.42 | 43.73 | 42.95 | 43.60 | 387,314 | +0.14(+0.32%) |
Jul 26, 2024 | 43.07 | 43.55 | 42.96 | 43.46 | 305,962 | +0.69(+1.61%) |
Jul 25, 2024 | 43.08 | 43.37 | 42.59 | 42.77 | 543,318 | -0.13(-0.30%) |
Jul 24, 2024 | 43.88 | 44.06 | 42.85 | 42.90 | 645,099 | -1.10(-2.50%) |
Jul 23, 2024 | 44.12 | 44.38 | 43.77 | 44.00 | 586,076 | -0.26(-0.59%) |
Jul 22, 2024 | 44.31 | 44.75 | 43.35 | 44.26 | 659,195 | +0.07(+0.16%) |
Jul 19, 2024 | 45.05 | 45.22 | 44.11 | 44.19 | 554,903 | -0.91(-2.02%) |
Jul 18, 2024 | 45.67 | 46.84 | 45.08 | 45.10 | 839,520 | -0.74(-1.61%) |
Jul 17, 2024 | 45.55 | 46.32 | 45.18 | 45.84 | 742,037 | +0.36(+0.79%) |
Jul 16, 2024 | 44.35 | 45.66 | 44.17 | 45.48 | 1,075,655 | +1.37(+3.11%) |
Jul 15, 2024 | 43.74 | 44.14 | 43.00 | 44.11 | 766,670 | +0.61(+1.40%) |
Jul 12, 2024 | 42.52 | 43.68 | 41.98 | 43.50 | 841,767 | +1.44(+3.42%) |
Jul 11, 2024 | 40.58 | 42.24 | 40.32 | 42.06 | 1,175,076 | +2.33(+5.86%) |
Jul 10, 2024 | 40.38 | 40.43 | 39.17 | 39.73 | 1,555,458 | -0.45(-1.12%) |
Jul 09, 2024 | 40.69 | 40.83 | 40.01 | 40.18 | 455,787 | -0.60(-1.47%) |
Jul 08, 2024 | 40.91 | 40.93 | 40.59 | 40.78 | 493,782 | +0.04(+0.10%) |
Jul 05, 2024 | 40.74 | 40.86 | 40.34 | 40.74 | 971,777 | +0.00(+0.00%) |
Jul 03, 2024 | 40.55 | 41.04 | 40.32 | 40.74 | 254,393 | +0.20(+0.49%) |
Jul 02, 2024 | 40.43 | 41.05 | 40.31 | 40.54 | 440,014 | +0.31(+0.77%) |