Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 47.15 | 48.21 | 47.15 | 48.05 | 225,350 | +1.43(+3.07%) |
Sep 25, 2024 | 47.21 | 47.21 | 46.58 | 46.62 | 306,215 | -0.59(-1.25%) |
Sep 24, 2024 | 47.19 | 47.46 | 46.99 | 47.21 | 181,674 | +0.18(+0.38%) |
Sep 23, 2024 | 47.81 | 47.85 | 46.98 | 47.03 | 185,110 | -0.57(-1.20%) |
Sep 20, 2024 | 48.42 | 48.48 | 47.54 | 47.60 | 573,664 | -0.82(-1.69%) |
Sep 19, 2024 | 48.62 | 48.62 | 47.87 | 48.42 | 181,636 | +0.57(+1.19%) |
Sep 18, 2024 | 48.43 | 48.93 | 47.64 | 47.85 | 325,679 | -0.46(-0.95%) |
Sep 17, 2024 | 47.59 | 48.46 | 47.52 | 48.31 | 295,614 | +0.84(+1.77%) |
Sep 16, 2024 | 47.23 | 47.70 | 47.16 | 47.47 | 257,301 | +0.54(+1.15%) |
Sep 13, 2024 | 46.22 | 47.25 | 46.05 | 46.93 | 201,750 | +0.91(+1.98%) |
Sep 12, 2024 | 45.49 | 46.09 | 45.16 | 46.02 | 166,745 | +0.60(+1.32%) |
Sep 11, 2024 | 45.37 | 45.50 | 44.57 | 45.42 | 175,647 | -0.30(-0.66%) |
Sep 10, 2024 | 46.02 | 46.34 | 45.56 | 45.72 | 166,924 | -0.10(-0.22%) |
Sep 09, 2024 | 46.45 | 46.50 | 45.53 | 45.82 | 250,382 | -0.85(-1.82%) |
Sep 06, 2024 | 46.84 | 47.38 | 46.66 | 46.67 | 248,417 | -0.22(-0.47%) |
Sep 05, 2024 | 47.19 | 47.67 | 46.80 | 46.89 | 437,710 | -0.31(-0.66%) |
Sep 04, 2024 | 47.66 | 48.00 | 47.03 | 47.20 | 198,109 | -0.69(-1.44%) |
Sep 03, 2024 | 48.42 | 48.63 | 47.75 | 47.89 | 186,505 | -0.63(-1.30%) |
Aug 30, 2024 | 47.89 | 48.52 | 47.85 | 48.52 | 217,398 | +0.71(+1.49%) |
Aug 29, 2024 | 47.95 | 48.19 | 47.65 | 47.81 | 176,384 | +0.20(+0.42%) |
Aug 28, 2024 | 47.56 | 47.81 | 47.19 | 47.61 | 136,774 | -0.08(-0.17%) |
Aug 27, 2024 | 47.57 | 48.15 | 47.42 | 47.69 | 131,560 | +0.09(+0.19%) |
Aug 26, 2024 | 47.53 | 48.12 | 47.36 | 47.60 | 178,219 | +0.45(+0.95%) |
Aug 23, 2024 | 46.77 | 47.55 | 46.55 | 47.15 | 169,111 | +0.58(+1.25%) |
Aug 22, 2024 | 46.35 | 47.22 | 46.33 | 46.57 | 188,079 | +0.24(+0.52%) |
Aug 21, 2024 | 47.35 | 47.38 | 46.18 | 46.33 | 253,975 | -1.01(-2.13%) |
Aug 20, 2024 | 47.05 | 47.40 | 46.70 | 47.34 | 130,520 | +0.15(+0.32%) |
Aug 19, 2024 | 47.18 | 47.72 | 46.89 | 47.19 | 147,673 | +0.21(+0.45%) |
Aug 16, 2024 | 47.24 | 47.67 | 46.77 | 46.98 | 142,921 | -0.28(-0.59%) |
Aug 15, 2024 | 47.17 | 47.54 | 46.81 | 47.26 | 182,673 | +0.51(+1.09%) |
Aug 14, 2024 | 46.64 | 47.05 | 46.33 | 46.75 | 152,124 | +0.00(+0.00%) |
Aug 13, 2024 | 46.61 | 46.80 | 46.21 | 46.75 | 162,400 | +0.33(+0.71%) |
Aug 12, 2024 | 46.90 | 47.32 | 46.32 | 46.42 | 228,266 | -0.45(-0.96%) |
Aug 09, 2024 | 46.82 | 47.40 | 45.91 | 46.87 | 218,802 | -0.05(-0.11%) |
Aug 08, 2024 | 47.34 | 47.81 | 43.87 | 46.92 | 467,494 | +3.85(+8.94%) |
Aug 07, 2024 | 43.60 | 43.76 | 42.75 | 43.07 | 270,541 | -0.54(-1.24%) |
Aug 06, 2024 | 42.88 | 44.44 | 42.47 | 43.61 | 231,662 | +0.60(+1.40%) |
Aug 05, 2024 | 43.31 | 43.73 | 42.81 | 43.01 | 275,284 | -2.04(-4.53%) |
Aug 02, 2024 | 44.39 | 45.37 | 44.39 | 45.05 | 182,405 | -0.55(-1.21%) |
Aug 01, 2024 | 46.93 | 47.03 | 45.13 | 45.60 | 215,659 | -1.24(-2.65%) |
Jul 31, 2024 | 46.86 | 47.62 | 46.23 | 46.84 | 193,323 | +0.02(+0.04%) |
Jul 30, 2024 | 46.43 | 47.52 | 46.17 | 46.82 | 181,881 | +0.67(+1.45%) |
Jul 29, 2024 | 46.02 | 46.39 | 45.48 | 46.15 | 151,430 | +0.20(+0.44%) |
Jul 26, 2024 | 46.26 | 46.53 | 45.52 | 45.95 | 250,621 | +0.31(+0.68%) |
Jul 25, 2024 | 45.06 | 46.34 | 44.78 | 45.64 | 263,860 | +0.59(+1.31%) |
Jul 24, 2024 | 44.37 | 45.34 | 44.31 | 45.05 | 155,016 | +0.51(+1.15%) |
Jul 23, 2024 | 43.80 | 44.90 | 43.80 | 44.54 | 290,177 | +0.46(+1.04%) |
Jul 22, 2024 | 43.76 | 44.20 | 43.34 | 44.08 | 149,761 | +0.22(+0.50%) |
Jul 19, 2024 | 43.74 | 44.08 | 43.39 | 43.86 | 196,309 | +0.22(+0.50%) |
Jul 18, 2024 | 44.46 | 44.82 | 43.58 | 43.64 | 149,635 | -0.80(-1.80%) |
Jul 17, 2024 | 43.95 | 44.82 | 43.95 | 44.44 | 241,124 | +0.28(+0.63%) |
Jul 16, 2024 | 43.49 | 44.40 | 43.21 | 44.16 | 295,629 | +1.04(+2.41%) |
Jul 15, 2024 | 42.46 | 43.22 | 42.46 | 43.12 | 187,137 | +0.90(+2.13%) |
Jul 12, 2024 | 42.25 | 42.70 | 42.01 | 42.22 | 180,642 | +0.31(+0.74%) |
Jul 11, 2024 | 40.89 | 42.03 | 40.89 | 41.91 | 256,307 | +1.73(+4.31%) |
Jul 10, 2024 | 40.27 | 40.27 | 39.86 | 40.18 | 250,940 | +0.10(+0.25%) |
Jul 09, 2024 | 40.39 | 40.44 | 40.00 | 40.08 | 222,470 | -0.41(-1.01%) |
Jul 08, 2024 | 40.51 | 40.82 | 40.36 | 40.49 | 125,557 | +0.22(+0.55%) |
Jul 05, 2024 | 40.17 | 40.59 | 39.87 | 40.27 | 111,695 | -0.03(-0.07%) |
Jul 03, 2024 | 40.38 | 40.74 | 40.06 | 40.30 | 83,283 | -0.13(-0.32%) |
Jul 02, 2024 | 40.52 | 40.57 | 40.17 | 40.43 | 99,264 | -0.06(-0.15%) |