Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 45.27 | 45.29 | 43.68 | 43.77 | 112,639 | -1.15(-2.56%) |
Sep 25, 2024 | 45.48 | 45.48 | 44.69 | 44.92 | 92,137 | -0.48(-1.06%) |
Sep 24, 2024 | 44.74 | 45.71 | 44.65 | 45.40 | 177,246 | +0.42(+0.93%) |
Sep 23, 2024 | 45.15 | 45.39 | 44.81 | 44.98 | 158,487 | +0.12(+0.27%) |
Sep 20, 2024 | 45.40 | 45.55 | 44.61 | 44.86 | 642,810 | -0.91(-1.99%) |
Sep 19, 2024 | 46.27 | 46.27 | 45.28 | 45.77 | 141,025 | +0.35(+0.77%) |
Sep 18, 2024 | 45.92 | 46.28 | 45.25 | 45.42 | 148,560 | -0.52(-1.13%) |
Sep 17, 2024 | 46.81 | 46.81 | 45.79 | 45.94 | 113,203 | -0.57(-1.23%) |
Sep 16, 2024 | 46.18 | 46.76 | 45.95 | 46.51 | 179,776 | +0.61(+1.33%) |
Sep 13, 2024 | 45.67 | 45.99 | 45.37 | 45.90 | 107,309 | +0.38(+0.83%) |
Sep 12, 2024 | 45.24 | 45.62 | 45.04 | 45.52 | 87,724 | +0.34(+0.75%) |
Sep 11, 2024 | 45.43 | 45.43 | 44.95 | 45.18 | 91,452 | -0.71(-1.55%) |
Sep 10, 2024 | 44.86 | 45.94 | 44.82 | 45.89 | 100,687 | +1.22(+2.73%) |
Sep 09, 2024 | 44.80 | 44.89 | 44.24 | 44.67 | 105,211 | -0.22(-0.49%) |
Sep 06, 2024 | 45.85 | 45.85 | 44.56 | 44.89 | 111,651 | -1.02(-2.22%) |
Sep 05, 2024 | 46.21 | 46.56 | 45.80 | 45.91 | 82,086 | +0.22(+0.48%) |
Sep 04, 2024 | 46.88 | 47.48 | 45.58 | 45.69 | 171,272 | -1.48(-3.14%) |
Sep 03, 2024 | 46.85 | 47.65 | 46.80 | 47.17 | 101,939 | -0.13(-0.27%) |
Aug 30, 2024 | 47.84 | 48.37 | 46.84 | 47.30 | 106,458 | -0.15(-0.32%) |
Aug 29, 2024 | 47.00 | 47.66 | 46.58 | 47.45 | 88,201 | +0.56(+1.19%) |
Aug 28, 2024 | 46.32 | 46.92 | 46.32 | 46.89 | 66,028 | +0.44(+0.95%) |
Aug 27, 2024 | 45.84 | 46.70 | 45.55 | 46.45 | 64,026 | +0.49(+1.07%) |
Aug 26, 2024 | 46.00 | 46.37 | 45.60 | 45.96 | 65,725 | +0.30(+0.66%) |
Aug 23, 2024 | 44.48 | 45.75 | 44.34 | 45.66 | 81,447 | +1.42(+3.21%) |
Aug 22, 2024 | 44.58 | 44.66 | 44.00 | 44.24 | 45,981 | -0.31(-0.70%) |
Aug 21, 2024 | 44.75 | 44.79 | 44.25 | 44.55 | 98,416 | +0.08(+0.18%) |
Aug 20, 2024 | 45.01 | 45.01 | 44.46 | 44.47 | 73,701 | -0.61(-1.35%) |
Aug 19, 2024 | 45.00 | 45.40 | 44.94 | 45.08 | 86,285 | +0.12(+0.27%) |
Aug 16, 2024 | 44.74 | 45.27 | 44.48 | 44.96 | 60,674 | +0.16(+0.36%) |
Aug 15, 2024 | 44.49 | 45.11 | 43.67 | 44.80 | 115,064 | +0.98(+2.24%) |
Aug 14, 2024 | 43.86 | 44.27 | 43.64 | 43.82 | 125,027 | +0.02(+0.05%) |
Aug 13, 2024 | 43.67 | 43.97 | 43.31 | 43.80 | 116,416 | +0.53(+1.22%) |
Aug 12, 2024 | 43.85 | 43.85 | 42.85 | 43.27 | 80,942 | -0.42(-0.96%) |
Aug 09, 2024 | 44.18 | 44.18 | 43.27 | 43.69 | 110,002 | -0.18(-0.41%) |
Aug 08, 2024 | 43.69 | 44.12 | 43.45 | 43.87 | 112,264 | +0.56(+1.29%) |
Aug 07, 2024 | 43.78 | 44.47 | 43.18 | 43.31 | 210,250 | -0.33(-0.76%) |
Aug 06, 2024 | 42.68 | 43.92 | 42.68 | 43.64 | 70,447 | +0.86(+2.01%) |
Aug 05, 2024 | 42.89 | 43.28 | 41.71 | 42.78 | 192,762 | -1.48(-3.34%) |
Aug 02, 2024 | 44.23 | 45.32 | 43.99 | 44.26 | 212,500 | -0.09(-0.20%) |
Aug 01, 2024 | 44.13 | 44.44 | 43.81 | 44.35 | 118,761 | +0.66(+1.51%) |
Jul 31, 2024 | 44.10 | 44.67 | 43.23 | 43.69 | 171,526 | -0.06(-0.14%) |
Jul 30, 2024 | 43.98 | 43.98 | 42.12 | 43.75 | 186,778 | +0.19(+0.44%) |
Jul 29, 2024 | 43.45 | 43.71 | 42.89 | 43.56 | 104,721 | +0.25(+0.58%) |
Jul 26, 2024 | 43.20 | 43.72 | 42.80 | 43.31 | 101,199 | +0.73(+1.71%) |
Jul 25, 2024 | 42.90 | 43.71 | 42.21 | 42.58 | 154,229 | -0.19(-0.44%) |
Jul 24, 2024 | 42.74 | 43.61 | 42.13 | 42.77 | 163,289 | -0.07(-0.16%) |
Jul 23, 2024 | 42.32 | 43.15 | 41.86 | 42.84 | 98,545 | +0.48(+1.13%) |
Jul 22, 2024 | 41.16 | 42.50 | 40.78 | 42.36 | 118,527 | +1.57(+3.85%) |
Jul 19, 2024 | 41.29 | 41.59 | 40.73 | 40.79 | 118,930 | -0.49(-1.19%) |
Jul 18, 2024 | 41.18 | 42.02 | 40.98 | 41.28 | 91,584 | -0.13(-0.31%) |
Jul 17, 2024 | 41.19 | 42.27 | 40.78 | 41.41 | 120,342 | +0.08(+0.19%) |
Jul 16, 2024 | 40.65 | 41.38 | 39.97 | 41.33 | 151,641 | +1.04(+2.58%) |
Jul 15, 2024 | 39.94 | 40.66 | 39.50 | 40.29 | 90,093 | +0.77(+1.95%) |
Jul 12, 2024 | 39.91 | 40.14 | 39.48 | 39.52 | 105,273 | -0.05(-0.13%) |
Jul 11, 2024 | 39.44 | 40.26 | 38.99 | 39.57 | 126,737 | +1.09(+2.83%) |
Jul 10, 2024 | 38.28 | 38.75 | 38.19 | 38.48 | 90,655 | +0.51(+1.34%) |
Jul 09, 2024 | 38.49 | 38.64 | 37.95 | 37.97 | 95,579 | -0.58(-1.50%) |
Jul 08, 2024 | 38.62 | 38.85 | 38.30 | 38.55 | 62,354 | +0.15(+0.39%) |
Jul 05, 2024 | 38.63 | 38.82 | 38.27 | 38.40 | 96,744 | -0.23(-0.60%) |
Jul 03, 2024 | 39.41 | 39.52 | 38.60 | 38.63 | 64,770 | -0.78(-1.98%) |
Jul 02, 2024 | 39.41 | 39.79 | 39.37 | 39.41 | 88,543 | +0.15(+0.38%) |