Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 45.78 | 46.07 | 45.59 | 45.91 | 1,572,385 | +1.24(+2.78%) |
Sep 25, 2024 | 45.14 | 45.18 | 44.65 | 44.67 | 1,186,872 | -0.55(-1.22%) |
Sep 24, 2024 | 45.45 | 45.48 | 45.09 | 45.22 | 1,213,119 | +0.15(+0.33%) |
Sep 23, 2024 | 44.96 | 45.12 | 44.85 | 45.07 | 1,375,255 | +0.90(+2.04%) |
Sep 20, 2024 | 44.35 | 44.36 | 44.06 | 44.17 | 1,329,391 | -0.54(-1.21%) |
Sep 19, 2024 | 44.70 | 44.83 | 44.36 | 44.71 | 1,340,612 | +0.80(+1.82%) |
Sep 18, 2024 | 43.93 | 44.29 | 43.72 | 43.91 | 1,172,001 | +0.23(+0.53%) |
Sep 17, 2024 | 44.11 | 44.14 | 43.63 | 43.68 | 1,097,603 | +0.00(+0.00%) |
Sep 16, 2024 | 43.39 | 43.71 | 43.38 | 43.68 | 840,803 | +0.04(+0.09%) |
Sep 13, 2024 | 43.53 | 43.81 | 43.49 | 43.64 | 848,925 | +0.31(+0.72%) |
Sep 12, 2024 | 43.20 | 43.39 | 42.87 | 43.33 | 1,144,799 | +0.31(+0.72%) |
Sep 11, 2024 | 43.03 | 43.09 | 42.38 | 43.02 | 2,234,216 | -0.03(-0.07%) |
Sep 10, 2024 | 43.35 | 43.42 | 42.55 | 43.05 | 1,923,956 | -0.69(-1.58%) |
Sep 09, 2024 | 43.66 | 43.93 | 43.58 | 43.74 | 1,173,080 | +0.87(+2.03%) |
Sep 06, 2024 | 43.65 | 43.86 | 42.83 | 42.87 | 1,434,930 | -1.07(-2.44%) |
Sep 05, 2024 | 44.34 | 44.39 | 43.75 | 43.94 | 1,569,920 | +0.39(+0.90%) |
Sep 04, 2024 | 43.67 | 43.89 | 43.51 | 43.55 | 1,022,027 | +0.13(+0.30%) |
Sep 03, 2024 | 43.81 | 43.86 | 43.30 | 43.42 | 2,568,132 | -1.04(-2.34%) |
Aug 30, 2024 | 44.10 | 44.50 | 44.07 | 44.46 | 1,325,743 | +0.35(+0.79%) |
Aug 29, 2024 | 44.02 | 44.23 | 43.80 | 44.11 | 1,108,558 | +0.16(+0.36%) |
Aug 28, 2024 | 43.68 | 43.99 | 43.63 | 43.95 | 947,811 | -0.22(-0.50%) |
Aug 27, 2024 | 44.01 | 44.25 | 43.96 | 44.17 | 2,200,783 | +0.47(+1.08%) |
Aug 26, 2024 | 43.70 | 43.92 | 43.60 | 43.70 | 834,648 | +0.05(+0.11%) |
Aug 23, 2024 | 43.28 | 43.70 | 43.23 | 43.65 | 1,406,129 | +0.62(+1.44%) |
Aug 22, 2024 | 43.20 | 43.27 | 42.97 | 43.03 | 1,161,216 | -0.16(-0.37%) |
Aug 21, 2024 | 43.12 | 43.20 | 42.96 | 43.19 | 1,181,700 | +0.47(+1.10%) |
Aug 20, 2024 | 42.73 | 42.91 | 42.63 | 42.72 | 1,303,808 | -0.77(-1.77%) |
Aug 19, 2024 | 43.12 | 43.51 | 43.11 | 43.49 | 1,426,245 | +0.73(+1.71%) |
Aug 16, 2024 | 42.56 | 42.78 | 42.53 | 42.76 | 1,198,222 | +0.43(+1.02%) |
Aug 15, 2024 | 42.43 | 42.53 | 42.23 | 42.33 | 1,452,451 | +0.64(+1.54%) |
Aug 14, 2024 | 41.61 | 41.75 | 41.57 | 41.69 | 1,292,668 | +0.18(+0.43%) |
Aug 13, 2024 | 41.27 | 41.53 | 41.19 | 41.51 | 1,115,282 | +0.53(+1.30%) |
Aug 12, 2024 | 41.11 | 41.24 | 40.96 | 40.98 | 1,203,995 | -0.10(-0.24%) |
Aug 09, 2024 | 40.70 | 41.09 | 40.64 | 41.07 | 1,185,055 | +0.34(+0.82%) |
Aug 08, 2024 | 40.51 | 40.82 | 40.43 | 40.74 | 1,227,553 | +0.42(+1.05%) |
Aug 07, 2024 | 40.91 | 41.04 | 40.25 | 40.31 | 1,489,027 | +0.16(+0.39%) |
Aug 06, 2024 | 39.56 | 40.26 | 39.47 | 40.16 | 2,265,251 | +0.21(+0.52%) |
Aug 05, 2024 | 39.17 | 40.15 | 38.95 | 39.95 | 2,965,171 | -0.87(-2.13%) |
Aug 02, 2024 | 40.96 | 41.10 | 40.43 | 40.82 | 3,483,093 | -1.15(-2.73%) |
Aug 01, 2024 | 42.43 | 42.51 | 41.59 | 41.96 | 4,949,587 | -2.66(-5.96%) |
Jul 31, 2024 | 44.27 | 45.00 | 44.17 | 44.62 | 3,457,645 | +1.60(+3.72%) |
Jul 30, 2024 | 42.95 | 43.16 | 42.91 | 43.02 | 1,642,651 | +0.23(+0.53%) |
Jul 29, 2024 | 42.89 | 42.93 | 42.67 | 42.79 | 1,443,275 | +0.02(+0.05%) |
Jul 26, 2024 | 42.26 | 42.86 | 42.23 | 42.77 | 2,211,383 | +0.43(+1.03%) |
Jul 25, 2024 | 42.29 | 42.60 | 42.13 | 42.34 | 1,417,528 | -0.03(-0.07%) |
Jul 24, 2024 | 42.62 | 42.73 | 42.36 | 42.37 | 1,137,861 | -0.36(-0.83%) |
Jul 23, 2024 | 42.56 | 42.78 | 42.53 | 42.73 | 698,130 | -0.24(-0.55%) |
Jul 22, 2024 | 42.98 | 43.03 | 42.69 | 42.96 | 840,464 | +0.60(+1.42%) |
Jul 19, 2024 | 42.28 | 42.60 | 42.21 | 42.36 | 1,747,362 | -0.16(-0.37%) |
Jul 18, 2024 | 43.03 | 43.08 | 42.44 | 42.52 | 1,091,659 | -0.47(-1.10%) |
Jul 17, 2024 | 43.04 | 43.17 | 42.93 | 42.99 | 1,171,100 | -0.03(-0.07%) |
Jul 16, 2024 | 42.50 | 43.04 | 42.39 | 43.02 | 1,024,004 | +0.28(+0.65%) |
Jul 15, 2024 | 42.83 | 43.00 | 42.67 | 42.75 | 2,054,407 | -0.52(-1.21%) |
Jul 12, 2024 | 43.14 | 43.36 | 43.06 | 43.27 | 1,102,600 | +0.42(+0.97%) |
Jul 11, 2024 | 42.91 | 42.99 | 42.81 | 42.85 | 991,739 | +0.16(+0.37%) |
Jul 10, 2024 | 42.47 | 42.78 | 42.44 | 42.70 | 761,257 | +0.22(+0.51%) |
Jul 09, 2024 | 42.18 | 42.67 | 42.17 | 42.48 | 1,804,061 | -0.35(-0.81%) |
Jul 08, 2024 | 43.12 | 43.19 | 42.74 | 42.82 | 624,617 | -0.08(-0.18%) |
Jul 05, 2024 | 42.90 | 42.97 | 42.59 | 42.90 | 914,512 | -0.48(-1.12%) |
Jul 03, 2024 | 43.50 | 43.68 | 43.23 | 43.39 | 1,169,302 | -0.18(-0.41%) |
Jul 02, 2024 | 43.33 | 43.60 | 43.18 | 43.57 | 859,986 | +0.27(+0.62%) |