Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 46.00 | 46.10 | 45.31 | 45.51 | 753,654 | -0.40(-0.87%) |
Sep 24, 2024 | 45.47 | 45.94 | 45.22 | 45.91 | 768,317 | +0.89(+1.98%) |
Sep 23, 2024 | 44.34 | 45.30 | 44.10 | 45.02 | 998,723 | +0.52(+1.17%) |
Sep 20, 2024 | 44.04 | 44.53 | 43.64 | 44.50 | 1,597,642 | +0.31(+0.70%) |
Sep 19, 2024 | 43.74 | 44.53 | 43.48 | 44.19 | 1,043,147 | +1.52(+3.56%) |
Sep 18, 2024 | 42.14 | 43.26 | 42.14 | 42.67 | 904,498 | +0.04(+0.09%) |
Sep 17, 2024 | 42.49 | 43.14 | 42.27 | 42.63 | 939,856 | +0.61(+1.45%) |
Sep 16, 2024 | 42.70 | 43.03 | 41.97 | 42.02 | 609,509 | -0.41(-0.97%) |
Sep 13, 2024 | 42.13 | 42.91 | 42.12 | 42.43 | 573,784 | +0.14(+0.33%) |
Sep 12, 2024 | 42.08 | 42.38 | 41.75 | 42.29 | 674,374 | +0.56(+1.34%) |
Sep 11, 2024 | 41.18 | 41.90 | 40.61 | 41.73 | 764,235 | +0.41(+0.99%) |
Sep 10, 2024 | 42.35 | 42.41 | 40.98 | 41.32 | 822,334 | -1.05(-2.48%) |
Sep 09, 2024 | 42.78 | 42.91 | 42.29 | 42.37 | 565,637 | -0.33(-0.77%) |
Sep 06, 2024 | 43.67 | 44.02 | 42.50 | 42.70 | 568,493 | -0.79(-1.82%) |
Sep 05, 2024 | 43.80 | 43.98 | 42.94 | 43.49 | 635,547 | +0.00(+0.00%) |
Sep 04, 2024 | 43.72 | 43.98 | 43.24 | 43.49 | 455,295 | -0.48(-1.09%) |
Sep 03, 2024 | 43.80 | 44.71 | 43.76 | 43.97 | 728,848 | -0.29(-0.66%) |
Aug 30, 2024 | 44.17 | 44.40 | 43.76 | 44.26 | 635,194 | +0.42(+0.96%) |
Aug 29, 2024 | 43.99 | 44.08 | 43.44 | 43.84 | 432,484 | +0.26(+0.60%) |
Aug 28, 2024 | 43.36 | 43.79 | 43.27 | 43.58 | 443,381 | -0.08(-0.18%) |
Aug 27, 2024 | 43.38 | 43.82 | 43.12 | 43.66 | 374,837 | +0.12(+0.28%) |
Aug 26, 2024 | 44.38 | 44.74 | 43.53 | 43.54 | 375,428 | -0.47(-1.07%) |
Aug 23, 2024 | 43.00 | 44.06 | 42.89 | 44.01 | 384,323 | +1.34(+3.14%) |
Aug 22, 2024 | 43.07 | 43.18 | 42.56 | 42.67 | 467,959 | -0.30(-0.70%) |
Aug 21, 2024 | 42.78 | 43.03 | 42.33 | 42.97 | 480,769 | +0.67(+1.58%) |
Aug 20, 2024 | 43.31 | 43.31 | 42.23 | 42.30 | 442,647 | -1.20(-2.76%) |
Aug 19, 2024 | 43.18 | 43.55 | 42.76 | 43.50 | 759,782 | +0.49(+1.14%) |
Aug 16, 2024 | 42.69 | 43.03 | 42.41 | 43.01 | 498,027 | +0.26(+0.61%) |
Aug 15, 2024 | 43.09 | 43.45 | 42.73 | 42.75 | 573,785 | +0.65(+1.54%) |
Aug 14, 2024 | 42.30 | 42.50 | 41.80 | 42.10 | 412,520 | +0.07(+0.17%) |
Aug 13, 2024 | 41.41 | 42.03 | 41.15 | 42.03 | 469,727 | +0.90(+2.19%) |
Aug 12, 2024 | 41.72 | 41.85 | 41.00 | 41.13 | 601,893 | -0.32(-0.77%) |
Aug 09, 2024 | 40.90 | 41.73 | 40.66 | 41.45 | 609,125 | +0.56(+1.37%) |
Aug 08, 2024 | 41.56 | 41.56 | 40.20 | 40.89 | 1,084,366 | -0.37(-0.90%) |
Aug 07, 2024 | 42.11 | 42.11 | 40.74 | 41.26 | 479,822 | -0.17(-0.41%) |
Aug 06, 2024 | 40.68 | 42.06 | 40.41 | 41.43 | 549,766 | +0.88(+2.17%) |
Aug 05, 2024 | 40.37 | 41.22 | 39.91 | 40.55 | 602,475 | -1.95(-4.59%) |
Aug 02, 2024 | 42.41 | 42.85 | 41.68 | 42.50 | 680,719 | -1.54(-3.50%) |
Aug 01, 2024 | 45.90 | 46.24 | 43.25 | 44.04 | 755,687 | -2.05(-4.45%) |
Jul 31, 2024 | 46.96 | 47.03 | 46.00 | 46.09 | 577,176 | -0.74(-1.58%) |
Jul 30, 2024 | 46.55 | 47.13 | 46.18 | 46.83 | 477,048 | +0.59(+1.28%) |
Jul 29, 2024 | 45.86 | 46.45 | 45.33 | 46.24 | 524,195 | +0.38(+0.83%) |
Jul 26, 2024 | 45.92 | 46.08 | 45.07 | 45.86 | 767,736 | +0.60(+1.33%) |
Jul 25, 2024 | 44.46 | 46.13 | 44.46 | 45.26 | 1,105,962 | +0.73(+1.64%) |
Jul 24, 2024 | 48.17 | 48.16 | 44.20 | 44.53 | 1,217,078 | -4.85(-9.82%) |
Jul 23, 2024 | 48.50 | 49.45 | 48.47 | 49.38 | 655,425 | +0.54(+1.11%) |
Jul 22, 2024 | 48.48 | 49.10 | 47.98 | 48.84 | 642,848 | +0.34(+0.70%) |
Jul 19, 2024 | 48.24 | 48.63 | 47.75 | 48.50 | 479,862 | +0.44(+0.92%) |
Jul 18, 2024 | 48.88 | 49.85 | 47.78 | 48.06 | 645,886 | -1.09(-2.22%) |
Jul 17, 2024 | 49.13 | 49.83 | 48.98 | 49.15 | 743,592 | -0.72(-1.44%) |
Jul 16, 2024 | 47.65 | 49.91 | 47.56 | 49.87 | 816,512 | +2.63(+5.57%) |
Jul 15, 2024 | 47.44 | 47.79 | 47.18 | 47.24 | 543,886 | +0.11(+0.23%) |
Jul 12, 2024 | 47.09 | 47.74 | 46.98 | 47.13 | 570,631 | +0.44(+0.94%) |
Jul 11, 2024 | 45.43 | 46.83 | 45.12 | 46.69 | 566,901 | +1.66(+3.69%) |
Jul 10, 2024 | 43.63 | 45.04 | 43.60 | 45.03 | 530,195 | +1.72(+3.97%) |
Jul 09, 2024 | 43.08 | 43.63 | 42.90 | 43.31 | 613,168 | -0.01(-0.02%) |
Jul 08, 2024 | 43.40 | 43.86 | 43.31 | 43.32 | 501,749 | +0.22(+0.51%) |
Jul 05, 2024 | 43.20 | 43.36 | 42.69 | 43.10 | 1,058,188 | -0.30(-0.69%) |
Jul 03, 2024 | 43.90 | 43.99 | 43.30 | 43.40 | 587,166 | -0.25(-0.57%) |
Jul 02, 2024 | 43.28 | 43.73 | 42.93 | 43.65 | 467,790 | +0.47(+1.09%) |