Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 46.71 | 47.30 | 46.22 | 46.32 | 560,506 | -0.39(-0.83%) |
Sep 19, 2024 | 46.97 | 46.97 | 45.84 | 46.71 | 155,971 | +0.44(+0.95%) |
Sep 18, 2024 | 45.50 | 46.95 | 45.28 | 46.27 | 178,889 | +0.62(+1.36%) |
Sep 17, 2024 | 44.82 | 46.05 | 44.79 | 45.65 | 172,022 | +1.14(+2.56%) |
Sep 16, 2024 | 44.68 | 44.91 | 43.99 | 44.51 | 153,333 | +0.02(+0.04%) |
Sep 13, 2024 | 44.64 | 44.94 | 44.30 | 44.49 | 98,184 | +0.14(+0.32%) |
Sep 12, 2024 | 44.55 | 44.70 | 43.95 | 44.35 | 124,405 | +0.01(+0.02%) |
Sep 11, 2024 | 44.39 | 44.69 | 43.83 | 44.34 | 152,645 | -0.28(-0.63%) |
Sep 10, 2024 | 44.49 | 45.08 | 44.06 | 44.62 | 205,747 | -0.20(-0.45%) |
Sep 09, 2024 | 44.63 | 45.14 | 43.87 | 44.82 | 187,155 | -0.23(-0.51%) |
Sep 06, 2024 | 44.46 | 45.19 | 44.04 | 45.05 | 288,076 | +0.20(+0.45%) |
Sep 05, 2024 | 46.16 | 46.36 | 44.65 | 44.85 | 235,153 | -1.26(-2.73%) |
Sep 04, 2024 | 45.88 | 46.51 | 45.67 | 46.11 | 209,723 | -0.05(-0.11%) |
Sep 03, 2024 | 45.05 | 46.18 | 44.95 | 46.16 | 255,163 | +1.00(+2.21%) |
Aug 30, 2024 | 45.01 | 45.40 | 44.96 | 45.16 | 147,953 | +0.16(+0.36%) |
Aug 29, 2024 | 45.58 | 45.59 | 44.96 | 45.00 | 152,662 | -0.43(-0.95%) |
Aug 28, 2024 | 45.20 | 45.55 | 44.64 | 45.43 | 206,744 | +0.30(+0.66%) |
Aug 27, 2024 | 45.54 | 45.74 | 45.13 | 45.13 | 114,469 | -0.43(-0.94%) |
Aug 26, 2024 | 45.99 | 46.16 | 45.50 | 45.56 | 136,802 | -0.28(-0.61%) |
Aug 23, 2024 | 45.57 | 46.14 | 45.18 | 45.84 | 175,025 | +0.67(+1.48%) |
Aug 22, 2024 | 45.82 | 45.91 | 44.92 | 45.17 | 116,554 | -0.58(-1.27%) |
Aug 21, 2024 | 45.85 | 46.03 | 45.63 | 45.75 | 103,587 | +0.05(+0.11%) |
Aug 20, 2024 | 46.00 | 46.08 | 45.60 | 45.70 | 108,109 | -0.30(-0.65%) |
Aug 19, 2024 | 45.87 | 46.44 | 45.87 | 46.00 | 93,811 | +0.08(+0.17%) |
Aug 16, 2024 | 45.97 | 46.25 | 45.44 | 45.92 | 186,701 | -0.05(-0.11%) |
Aug 15, 2024 | 46.02 | 46.45 | 45.77 | 45.97 | 123,453 | +0.54(+1.19%) |
Aug 14, 2024 | 45.83 | 45.97 | 45.23 | 45.43 | 143,257 | -0.24(-0.53%) |
Aug 13, 2024 | 45.71 | 45.82 | 45.12 | 45.67 | 156,025 | +0.28(+0.62%) |
Aug 12, 2024 | 46.70 | 46.76 | 45.38 | 45.39 | 144,450 | -1.43(-3.05%) |
Aug 09, 2024 | 46.48 | 47.13 | 46.11 | 46.82 | 166,419 | +0.12(+0.26%) |
Aug 08, 2024 | 46.37 | 47.15 | 46.34 | 46.70 | 163,726 | +0.31(+0.67%) |
Aug 07, 2024 | 47.03 | 47.76 | 46.33 | 46.39 | 144,525 | -0.44(-0.94%) |
Aug 06, 2024 | 46.50 | 47.73 | 46.50 | 46.83 | 194,692 | +0.23(+0.49%) |
Aug 05, 2024 | 48.02 | 48.13 | 46.36 | 46.60 | 164,764 | -2.35(-4.80%) |
Aug 02, 2024 | 48.01 | 49.31 | 48.01 | 48.95 | 189,258 | +0.34(+0.70%) |
Aug 01, 2024 | 49.09 | 49.56 | 48.00 | 48.61 | 196,149 | -0.18(-0.37%) |
Jul 31, 2024 | 48.75 | 50.02 | 48.12 | 48.79 | 191,439 | +0.29(+0.60%) |
Jul 30, 2024 | 48.91 | 48.91 | 47.86 | 48.50 | 183,843 | -0.17(-0.35%) |
Jul 29, 2024 | 49.85 | 50.17 | 48.63 | 48.67 | 135,229 | -1.31(-2.62%) |
Jul 26, 2024 | 49.64 | 50.05 | 49.16 | 49.98 | 158,783 | +0.56(+1.13%) |
Jul 25, 2024 | 49.29 | 50.17 | 49.02 | 49.42 | 236,101 | +0.46(+0.94%) |
Jul 24, 2024 | 49.75 | 49.77 | 48.90 | 48.96 | 132,152 | -0.60(-1.21%) |
Jul 23, 2024 | 49.97 | 50.83 | 49.47 | 49.56 | 244,110 | -0.24(-0.48%) |
Jul 22, 2024 | 51.00 | 51.00 | 49.75 | 49.80 | 169,669 | -0.90(-1.78%) |
Jul 19, 2024 | 51.51 | 51.70 | 50.53 | 50.70 | 153,939 | -0.65(-1.27%) |
Jul 18, 2024 | 51.61 | 52.16 | 51.26 | 51.35 | 181,433 | -0.21(-0.41%) |
Jul 17, 2024 | 51.45 | 53.01 | 51.45 | 51.56 | 274,578 | -0.23(-0.44%) |
Jul 16, 2024 | 50.84 | 51.86 | 50.54 | 51.79 | 236,607 | +1.35(+2.68%) |
Jul 15, 2024 | 51.18 | 51.21 | 50.25 | 50.44 | 230,575 | -0.39(-0.77%) |
Jul 12, 2024 | 50.35 | 51.24 | 50.35 | 50.83 | 183,944 | +0.72(+1.44%) |
Jul 11, 2024 | 50.36 | 50.73 | 49.58 | 50.11 | 193,213 | +0.26(+0.52%) |
Jul 10, 2024 | 51.00 | 51.00 | 49.30 | 49.85 | 252,746 | -0.76(-1.50%) |
Jul 09, 2024 | 51.97 | 52.26 | 50.41 | 50.61 | 227,627 | -1.60(-3.06%) |
Jul 08, 2024 | 52.56 | 52.98 | 52.03 | 52.21 | 257,715 | -0.42(-0.80%) |
Jul 05, 2024 | 51.39 | 52.80 | 51.24 | 52.63 | 344,484 | +1.00(+1.94%) |
Jul 03, 2024 | 52.92 | 53.17 | 51.62 | 51.63 | 245,357 | -1.21(-2.29%) |
Jul 02, 2024 | 53.15 | 53.48 | 52.43 | 52.84 | 324,851 | +0.04(+0.08%) |