Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 43.94 | 43.97 | 43.59 | 43.73 | 67,085 | +0.01(+0.02%) |
Sep 16, 2024 | 43.70 | 43.73 | 43.51 | 43.72 | 109,286 | +0.11(+0.25%) |
Sep 13, 2024 | 43.41 | 43.73 | 43.41 | 43.61 | 40,164 | +0.20(+0.46%) |
Sep 12, 2024 | 43.24 | 43.48 | 43.02 | 43.41 | 65,913 | +0.28(+0.65%) |
Sep 11, 2024 | 42.72 | 43.15 | 41.98 | 43.13 | 79,108 | +0.49(+1.15%) |
Sep 10, 2024 | 42.59 | 42.66 | 42.21 | 42.64 | 49,802 | +0.19(+0.45%) |
Sep 09, 2024 | 42.32 | 42.47 | 42.17 | 42.45 | 45,281 | +0.49(+1.17%) |
Sep 06, 2024 | 42.75 | 42.75 | 41.90 | 41.96 | 86,555 | -0.66(-1.54%) |
Sep 05, 2024 | 42.82 | 42.94 | 42.44 | 42.62 | 72,992 | -0.16(-0.36%) |
Sep 04, 2024 | 42.79 | 43.01 | 42.63 | 42.77 | 54,534 | -0.04(-0.09%) |
Sep 03, 2024 | 43.49 | 43.49 | 42.61 | 42.81 | 81,632 | -1.51(-3.41%) |
Aug 30, 2024 | 44.13 | 44.32 | 43.77 | 44.32 | 59,988 | +0.45(+1.03%) |
Aug 29, 2024 | 43.99 | 44.06 | 43.76 | 43.87 | 58,924 | +0.13(+0.30%) |
Aug 28, 2024 | 44.07 | 44.07 | 43.48 | 43.74 | 46,933 | -0.24(-0.55%) |
Aug 27, 2024 | 43.89 | 44.02 | 43.69 | 43.98 | 43,457 | +0.10(+0.23%) |
Aug 26, 2024 | 44.09 | 44.14 | 43.82 | 43.88 | 39,145 | -0.20(-0.45%) |
Aug 23, 2024 | 43.87 | 44.14 | 43.70 | 44.08 | 30,095 | +0.51(+1.17%) |
Aug 22, 2024 | 44.23 | 44.23 | 43.52 | 43.57 | 34,617 | -0.41(-0.93%) |
Aug 21, 2024 | 43.85 | 44.04 | 43.75 | 43.98 | 70,338 | +0.19(+0.43%) |
Aug 20, 2024 | 43.89 | 43.90 | 43.70 | 43.79 | 36,772 | -0.10(-0.23%) |
Aug 19, 2024 | 43.55 | 43.89 | 43.42 | 43.89 | 42,083 | +0.44(+1.01%) |
Aug 16, 2024 | 43.29 | 43.50 | 43.23 | 43.45 | 42,832 | +0.11(+0.24%) |
Aug 15, 2024 | 43.26 | 43.37 | 43.18 | 43.34 | 52,087 | +0.52(+1.23%) |
Aug 14, 2024 | 42.66 | 42.95 | 42.60 | 42.82 | 77,924 | +0.17(+0.40%) |
Aug 13, 2024 | 42.38 | 42.74 | 42.38 | 42.65 | 63,097 | +0.47(+1.11%) |
Aug 12, 2024 | 42.32 | 42.34 | 42.01 | 42.18 | 75,381 | +0.01(+0.02%) |
Aug 09, 2024 | 41.98 | 42.28 | 41.81 | 42.17 | 60,999 | +0.26(+0.62%) |
Aug 08, 2024 | 41.31 | 41.98 | 41.28 | 41.91 | 83,445 | +0.91(+2.22%) |
Aug 07, 2024 | 41.83 | 42.02 | 40.94 | 41.00 | 37,919 | -0.24(-0.58%) |
Aug 06, 2024 | 40.95 | 41.61 | 40.89 | 41.24 | 66,726 | +0.38(+0.93%) |
Aug 05, 2024 | 40.48 | 41.40 | 39.85 | 40.86 | 101,392 | -1.09(-2.60%) |
Aug 02, 2024 | 42.17 | 42.21 | 41.55 | 41.95 | 91,512 | -0.67(-1.57%) |
Aug 01, 2024 | 43.42 | 43.47 | 42.31 | 42.62 | 78,229 | -0.57(-1.33%) |
Jul 31, 2024 | 43.20 | 43.21 | 43.03 | 43.19 | 81,046 | +0.50(+1.16%) |
Jul 30, 2024 | 43.09 | 43.09 | 42.37 | 42.70 | 176,448 | -0.22(-0.51%) |
Jul 29, 2024 | 43.09 | 43.11 | 42.78 | 42.91 | 98,367 | +0.04(+0.09%) |
Jul 26, 2024 | 42.74 | 43.07 | 42.64 | 42.88 | 77,497 | +0.48(+1.14%) |
Jul 25, 2024 | 42.74 | 43.09 | 42.35 | 42.39 | 64,395 | -0.23(-0.55%) |
Jul 24, 2024 | 43.28 | 43.28 | 42.57 | 42.63 | 72,680 | -0.92(-2.12%) |
Jul 23, 2024 | 43.57 | 43.86 | 43.55 | 43.55 | 87,441 | -0.14(-0.32%) |
Jul 22, 2024 | 43.51 | 43.79 | 43.40 | 43.69 | 44,101 | +0.47(+1.08%) |
Jul 19, 2024 | 43.55 | 43.57 | 43.13 | 43.22 | 44,656 | -0.29(-0.66%) |
Jul 18, 2024 | 43.95 | 44.03 | 43.29 | 43.51 | 60,110 | -0.34(-0.77%) |
Jul 17, 2024 | 44.08 | 44.19 | 43.84 | 43.85 | 51,152 | -0.51(-1.14%) |
Jul 16, 2024 | 44.23 | 44.46 | 44.18 | 44.36 | 59,567 | +0.23(+0.52%) |
Jul 15, 2024 | 44.10 | 44.42 | 44.05 | 44.13 | 62,911 | +0.15(+0.34%) |
Jul 12, 2024 | 43.72 | 44.13 | 43.72 | 43.98 | 151,941 | +0.20(+0.45%) |
Jul 11, 2024 | 44.19 | 44.27 | 43.71 | 43.78 | 101,325 | -0.33(-0.74%) |
Jul 10, 2024 | 43.77 | 44.20 | 43.77 | 44.11 | 97,102 | +0.41(+0.93%) |
Jul 09, 2024 | 43.73 | 43.82 | 43.70 | 43.70 | 98,938 | -0.01(-0.02%) |
Jul 08, 2024 | 43.85 | 43.85 | 43.62 | 43.71 | 54,156 | +0.05(+0.11%) |
Jul 05, 2024 | 43.54 | 43.66 | 43.39 | 43.66 | 27,488 | +0.26(+0.60%) |
Jul 03, 2024 | 43.24 | 43.41 | 43.14 | 43.40 | 48,391 | +0.22(+0.51%) |
Jul 02, 2024 | 42.84 | 43.18 | 42.79 | 43.18 | 46,871 | +0.26(+0.60%) |