Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 47.62 | 47.62 | 44.55 | 45.74 | 10,981 | -0.25(-0.55%) |
Sep 26, 2024 | 47.11 | 47.11 | 45.34 | 45.99 | 12,462 | +0.74(+1.64%) |
Sep 25, 2024 | 44.84 | 46.59 | 44.84 | 45.25 | 15,025 | +0.19(+0.42%) |
Sep 24, 2024 | 44.78 | 46.53 | 44.78 | 45.06 | 14,160 | -0.33(-0.73%) |
Sep 23, 2024 | 45.68 | 46.57 | 43.77 | 45.39 | 8,484 | +0.57(+1.27%) |
Sep 20, 2024 | 44.67 | 45.02 | 43.50 | 44.82 | 23,658 | +0.11(+0.25%) |
Sep 19, 2024 | 44.17 | 45.28 | 43.77 | 44.71 | 11,920 | +1.19(+2.73%) |
Sep 18, 2024 | 43.45 | 45.12 | 42.44 | 43.52 | 14,425 | +0.29(+0.67%) |
Sep 17, 2024 | 44.55 | 44.55 | 41.85 | 43.23 | 37,842 | -0.08(-0.18%) |
Sep 16, 2024 | 43.11 | 44.79 | 41.43 | 43.31 | 29,268 | +0.20(+0.46%) |
Sep 13, 2024 | 41.84 | 44.00 | 41.84 | 43.11 | 15,220 | +0.15(+0.35%) |
Sep 12, 2024 | 44.07 | 44.07 | 41.37 | 42.96 | 20,241 | +0.15(+0.35%) |
Sep 11, 2024 | 40.43 | 42.81 | 40.43 | 42.81 | 55,682 | +0.24(+0.56%) |
Sep 10, 2024 | 42.59 | 42.76 | 41.46 | 42.57 | 51,834 | -0.58(-1.34%) |
Sep 09, 2024 | 41.39 | 44.75 | 41.39 | 43.15 | 43,606 | +0.32(+0.75%) |
Sep 06, 2024 | 44.07 | 45.51 | 42.79 | 42.83 | 32,941 | -1.26(-2.86%) |
Sep 05, 2024 | 44.45 | 45.19 | 42.72 | 44.09 | 18,932 | +0.00(+0.00%) |
Sep 04, 2024 | 45.81 | 45.81 | 42.37 | 44.09 | 16,583 | -0.66(-1.47%) |
Sep 03, 2024 | 46.90 | 46.90 | 44.67 | 44.75 | 16,688 | -1.97(-4.22%) |
Aug 30, 2024 | 44.86 | 46.87 | 44.86 | 46.72 | 10,601 | +0.38(+0.82%) |
Aug 29, 2024 | 48.54 | 48.54 | 44.90 | 46.34 | 35,652 | +0.28(+0.61%) |
Aug 28, 2024 | 44.79 | 47.00 | 44.79 | 46.06 | 10,437 | -0.24(-0.52%) |
Aug 27, 2024 | 46.66 | 48.89 | 44.44 | 46.30 | 114,002 | +1.09(+2.41%) |
Aug 26, 2024 | 46.37 | 46.93 | 43.41 | 45.21 | 86,628 | -1.16(-2.50%) |
Aug 23, 2024 | 46.09 | 47.69 | 44.29 | 46.37 | 30,865 | +0.86(+1.89%) |
Aug 22, 2024 | 44.14 | 47.72 | 44.14 | 45.51 | 12,834 | -0.89(-1.92%) |
Aug 21, 2024 | 48.25 | 48.25 | 44.63 | 46.40 | 17,451 | +0.00(+0.00%) |
Aug 20, 2024 | 44.91 | 46.64 | 44.91 | 46.40 | 15,020 | -0.04(-0.09%) |
Aug 19, 2024 | 44.37 | 46.57 | 44.37 | 46.44 | 31,350 | +0.11(+0.24%) |
Aug 16, 2024 | 48.10 | 48.69 | 45.03 | 46.33 | 19,274 | -0.54(-1.15%) |
Aug 15, 2024 | 44.46 | 47.02 | 44.46 | 46.87 | 45,811 | +1.68(+3.72%) |
Aug 14, 2024 | 43.55 | 46.92 | 43.55 | 45.19 | 10,512 | -0.45(-0.99%) |
Aug 13, 2024 | 46.98 | 46.98 | 43.88 | 45.64 | 30,439 | +0.98(+2.19%) |
Aug 12, 2024 | 42.64 | 46.01 | 42.64 | 44.66 | 27,483 | +0.29(+0.65%) |
Aug 09, 2024 | 42.68 | 46.04 | 42.68 | 44.37 | 19,342 | -0.02(-0.05%) |
Aug 08, 2024 | 45.16 | 46.04 | 44.23 | 44.39 | 19,001 | +0.50(+1.14%) |
Aug 07, 2024 | 41.90 | 45.30 | 41.90 | 43.89 | 89,826 | -0.05(-0.11%) |
Aug 06, 2024 | 42.44 | 44.30 | 40.78 | 43.94 | 68,691 | +3.03(+7.41%) |
Aug 05, 2024 | 38.00 | 41.16 | 38.00 | 40.91 | 37,665 | -1.65(-3.88%) |
Aug 02, 2024 | 43.00 | 44.00 | 40.37 | 42.56 | 23,740 | -2.79(-6.15%) |
Aug 01, 2024 | 47.87 | 47.87 | 44.90 | 45.35 | 11,361 | -0.78(-1.69%) |
Jul 31, 2024 | 47.48 | 47.48 | 44.63 | 46.13 | 18,048 | +0.79(+1.74%) |
Jul 30, 2024 | 45.20 | 46.09 | 45.20 | 45.34 | 17,895 | +0.01(+0.02%) |
Jul 29, 2024 | 45.59 | 46.58 | 44.21 | 45.33 | 25,199 | +0.92(+2.07%) |
Jul 26, 2024 | 43.30 | 44.77 | 42.82 | 44.41 | 17,752 | +0.25(+0.56%) |
Jul 25, 2024 | 45.36 | 45.36 | 44.08 | 44.16 | 31,842 | -1.07(-2.36%) |
Jul 24, 2024 | 44.81 | 45.93 | 44.81 | 45.23 | 7,571 | -1.55(-3.31%) |
Jul 23, 2024 | 45.81 | 48.38 | 45.53 | 46.78 | 28,732 | -0.17(-0.36%) |
Jul 22, 2024 | 48.36 | 48.36 | 45.53 | 46.95 | 14,357 | +0.79(+1.71%) |
Jul 19, 2024 | 46.73 | 46.73 | 45.99 | 46.16 | 41,727 | -0.46(-0.99%) |
Jul 18, 2024 | 46.51 | 47.23 | 46.33 | 46.62 | 16,182 | -1.42(-2.96%) |
Jul 17, 2024 | 48.37 | 49.12 | 46.29 | 48.04 | 246,515 | -0.10(-0.20%) |
Jul 16, 2024 | 47.04 | 48.25 | 45.94 | 48.14 | 10,541 | +0.54(+1.13%) |
Jul 15, 2024 | 48.11 | 48.11 | 47.32 | 47.60 | 15,329 | +0.00(+0.00%) |
Jul 12, 2024 | 48.61 | 48.61 | 46.04 | 47.60 | 14,222 | -0.39(-0.81%) |
Jul 11, 2024 | 48.19 | 49.05 | 46.72 | 47.99 | 14,624 | +0.00(+0.00%) |
Jul 10, 2024 | 46.38 | 49.26 | 46.38 | 47.99 | 14,427 | +2.33(+5.10%) |
Jul 09, 2024 | 45.34 | 45.95 | 44.17 | 45.66 | 27,105 | +1.34(+3.02%) |
Jul 08, 2024 | 43.58 | 45.70 | 43.02 | 44.32 | 27,574 | -0.35(-0.78%) |
Jul 05, 2024 | 44.14 | 46.08 | 43.38 | 44.67 | 17,936 | +0.52(+1.18%) |
Jul 03, 2024 | 42.52 | 44.90 | 42.52 | 44.15 | 10,243 | -1.01(-2.24%) |
Jul 02, 2024 | 45.00 | 45.16 | 44.22 | 45.16 | 35,319 | -0.26(-0.57%) |