Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 46.40 | 46.41 | 46.38 | 46.38 | 1,098,156 | -0.03(-0.06%) |
Sep 26, 2024 | 46.38 | 46.42 | 46.37 | 46.41 | 980,775 | +0.03(+0.06%) |
Sep 25, 2024 | 46.38 | 46.41 | 46.37 | 46.38 | 379,617 | +0.00(+0.00%) |
Sep 24, 2024 | 46.38 | 46.41 | 46.36 | 46.38 | 753,858 | +0.01(+0.02%) |
Sep 23, 2024 | 46.40 | 46.40 | 46.35 | 46.37 | 526,262 | -0.03(-0.06%) |
Sep 20, 2024 | 46.42 | 46.43 | 46.37 | 46.40 | 2,763,700 | -0.02(-0.04%) |
Sep 19, 2024 | 46.42 | 46.44 | 46.34 | 46.42 | 1,913,991 | +0.01(+0.02%) |
Sep 18, 2024 | 46.39 | 46.44 | 46.34 | 46.41 | 1,278,701 | +0.01(+0.02%) |
Sep 17, 2024 | 46.30 | 46.48 | 46.28 | 46.40 | 2,043,487 | +0.10(+0.22%) |
Sep 16, 2024 | 46.25 | 46.31 | 46.24 | 46.30 | 1,350,187 | +0.04(+0.09%) |
Sep 13, 2024 | 46.30 | 46.30 | 46.23 | 46.26 | 2,490,185 | -0.04(-0.09%) |
Sep 12, 2024 | 46.30 | 46.30 | 46.25 | 46.30 | 502,607 | +0.03(+0.06%) |
Sep 11, 2024 | 46.23 | 46.37 | 46.21 | 46.27 | 1,566,657 | +0.04(+0.09%) |
Sep 10, 2024 | 46.25 | 46.27 | 46.20 | 46.23 | 4,672,490 | +0.03(+0.06%) |
Sep 09, 2024 | 46.20 | 46.26 | 46.17 | 46.20 | 7,370,895 | +0.90(+1.99%) |
Sep 06, 2024 | 45.20 | 45.52 | 45.15 | 45.30 | 972,409 | +0.11(+0.24%) |
Sep 05, 2024 | 45.19 | 45.24 | 45.02 | 45.19 | 423,005 | -0.07(-0.15%) |
Sep 04, 2024 | 45.26 | 45.32 | 45.21 | 45.26 | 388,708 | -0.13(-0.29%) |
Sep 03, 2024 | 45.13 | 45.44 | 45.13 | 45.39 | 459,603 | -0.09(-0.20%) |
Aug 30, 2024 | 45.28 | 45.50 | 45.09 | 45.48 | 728,680 | +0.14(+0.31%) |
Aug 29, 2024 | 45.25 | 45.35 | 45.22 | 45.34 | 470,039 | +0.13(+0.29%) |
Aug 28, 2024 | 45.00 | 45.29 | 45.00 | 45.21 | 367,869 | +0.16(+0.36%) |
Aug 27, 2024 | 44.90 | 45.08 | 44.90 | 45.05 | 285,979 | +0.00(+0.00%) |
Aug 26, 2024 | 44.92 | 45.14 | 44.92 | 45.05 | 453,922 | +0.05(+0.11%) |
Aug 23, 2024 | 44.65 | 45.05 | 44.65 | 45.00 | 775,002 | +0.19(+0.42%) |
Aug 22, 2024 | 44.50 | 44.89 | 44.50 | 44.81 | 637,392 | +0.01(+0.02%) |
Aug 21, 2024 | 44.80 | 44.95 | 44.59 | 44.80 | 342,271 | -0.06(-0.13%) |
Aug 20, 2024 | 45.14 | 45.18 | 44.81 | 44.86 | 245,028 | -0.28(-0.62%) |
Aug 19, 2024 | 45.20 | 45.33 | 45.02 | 45.14 | 438,989 | -0.19(-0.42%) |
Aug 16, 2024 | 44.95 | 45.33 | 44.80 | 45.33 | 1,483,462 | +0.43(+0.96%) |
Aug 15, 2024 | 44.44 | 45.13 | 44.38 | 44.90 | 843,141 | +0.50(+1.13%) |
Aug 14, 2024 | 44.04 | 44.44 | 44.00 | 44.40 | 904,447 | +0.32(+0.73%) |
Aug 13, 2024 | 44.14 | 44.17 | 44.06 | 44.08 | 432,037 | -0.09(-0.20%) |
Aug 12, 2024 | 44.10 | 44.19 | 44.07 | 44.17 | 942,920 | +0.02(+0.05%) |
Aug 09, 2024 | 44.12 | 44.16 | 44.12 | 44.15 | 519,057 | +0.00(+0.00%) |
Aug 08, 2024 | 44.13 | 44.27 | 44.00 | 44.15 | 880,590 | +0.02(+0.05%) |
Aug 07, 2024 | 44.18 | 44.21 | 44.06 | 44.13 | 698,422 | +0.02(+0.05%) |
Aug 06, 2024 | 44.25 | 44.29 | 44.05 | 44.11 | 1,761,772 | -0.26(-0.59%) |
Aug 05, 2024 | 43.85 | 44.56 | 43.81 | 44.37 | 2,629,842 | +0.32(+0.73%) |
Aug 02, 2024 | 43.78 | 44.12 | 43.70 | 44.05 | 829,902 | -0.02(-0.05%) |
Aug 01, 2024 | 44.17 | 44.18 | 44.03 | 44.07 | 550,960 | -0.12(-0.27%) |
Jul 31, 2024 | 44.15 | 44.22 | 44.04 | 44.19 | 752,200 | +0.04(+0.09%) |
Jul 30, 2024 | 44.00 | 44.21 | 43.98 | 44.15 | 953,945 | +0.17(+0.39%) |
Jul 29, 2024 | 43.91 | 44.01 | 43.91 | 43.98 | 587,668 | +0.07(+0.16%) |
Jul 26, 2024 | 44.01 | 44.02 | 43.88 | 43.91 | 792,774 | +0.00(+0.00%) |
Jul 25, 2024 | 44.00 | 44.06 | 43.91 | 43.91 | 757,663 | -0.11(-0.25%) |
Jul 24, 2024 | 43.91 | 44.07 | 43.90 | 44.02 | 1,163,173 | +0.04(+0.09%) |
Jul 23, 2024 | 43.99 | 44.00 | 43.92 | 43.98 | 1,871,430 | +0.03(+0.07%) |
Jul 22, 2024 | 43.83 | 43.98 | 43.81 | 43.95 | 937,067 | +0.11(+0.25%) |
Jul 19, 2024 | 43.90 | 43.90 | 43.79 | 43.84 | 801,506 | +0.02(+0.05%) |
Jul 18, 2024 | 43.78 | 43.97 | 43.76 | 43.82 | 1,064,039 | -0.02(-0.05%) |
Jul 17, 2024 | 43.81 | 43.85 | 43.76 | 43.84 | 906,554 | +0.03(+0.07%) |
Jul 16, 2024 | 43.85 | 43.87 | 43.77 | 43.81 | 1,803,863 | -0.01(-0.02%) |
Jul 15, 2024 | 43.79 | 43.84 | 43.70 | 43.82 | 742,298 | +0.12(+0.27%) |
Jul 12, 2024 | 43.84 | 43.85 | 43.68 | 43.70 | 650,626 | -0.02(-0.05%) |
Jul 11, 2024 | 43.76 | 43.78 | 43.68 | 43.72 | 577,217 | -0.02(-0.05%) |
Jul 10, 2024 | 43.65 | 43.75 | 43.65 | 43.74 | 625,556 | +0.08(+0.18%) |
Jul 09, 2024 | 43.69 | 43.71 | 43.63 | 43.66 | 330,723 | -0.03(-0.07%) |
Jul 08, 2024 | 43.71 | 43.76 | 43.65 | 43.69 | 559,795 | -0.05(-0.11%) |
Jul 05, 2024 | 43.59 | 43.75 | 43.55 | 43.74 | 893,436 | -0.04(-0.09%) |
Jul 03, 2024 | 43.53 | 43.85 | 43.51 | 43.78 | 1,178,305 | +0.25(+0.57%) |
Jul 02, 2024 | 43.53 | 43.59 | 43.50 | 43.53 | 998,966 | +0.00(+0.00%) |