Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 46.93 | 46.93 | 46.77 | 46.87 | 1,904,464 | +0.02(+0.04%) |
Sep 25, 2024 | 46.98 | 46.98 | 46.85 | 46.85 | 2,059,721 | -0.18(-0.38%) |
Sep 24, 2024 | 46.91 | 47.04 | 46.84 | 47.03 | 1,427,559 | +0.06(+0.13%) |
Sep 23, 2024 | 46.91 | 47.01 | 46.83 | 46.97 | 1,101,462 | -0.02(-0.04%) |
Sep 20, 2024 | 46.97 | 47.03 | 46.88 | 46.99 | 1,330,957 | -0.01(-0.02%) |
Sep 19, 2024 | 46.92 | 47.03 | 46.90 | 47.00 | 1,390,358 | +0.02(+0.04%) |
Sep 18, 2024 | 47.12 | 47.22 | 46.98 | 46.98 | 1,547,336 | -0.17(-0.36%) |
Sep 17, 2024 | 47.21 | 47.30 | 47.12 | 47.15 | 2,422,906 | -0.06(-0.13%) |
Sep 16, 2024 | 47.12 | 47.22 | 47.08 | 47.21 | 1,495,154 | +0.13(+0.28%) |
Sep 13, 2024 | 47.13 | 47.13 | 47.01 | 47.08 | 1,398,999 | +0.06(+0.13%) |
Sep 12, 2024 | 47.02 | 47.02 | 46.91 | 47.02 | 1,552,523 | -0.01(-0.02%) |
Sep 11, 2024 | 47.00 | 47.11 | 46.94 | 47.03 | 1,827,061 | -0.01(-0.02%) |
Sep 10, 2024 | 46.90 | 47.06 | 46.88 | 47.04 | 2,095,267 | +0.14(+0.30%) |
Sep 09, 2024 | 46.83 | 46.92 | 46.77 | 46.90 | 1,457,042 | +0.07(+0.15%) |
Sep 06, 2024 | 46.92 | 47.03 | 46.71 | 46.83 | 4,963,236 | +0.00(+0.00%) |
Sep 05, 2024 | 46.76 | 46.83 | 46.65 | 46.83 | 1,219,907 | +0.14(+0.30%) |
Sep 04, 2024 | 46.50 | 46.70 | 46.46 | 46.69 | 2,109,195 | +0.23(+0.50%) |
Sep 03, 2024 | 46.43 | 46.50 | 46.39 | 46.46 | 1,807,748 | +0.17(+0.37%) |
Aug 30, 2024 | 46.44 | 46.45 | 46.28 | 46.29 | 1,394,128 | -0.09(-0.19%) |
Aug 29, 2024 | 46.42 | 46.43 | 46.33 | 46.38 | 1,624,852 | -0.05(-0.11%) |
Aug 28, 2024 | 46.51 | 46.51 | 46.43 | 46.43 | 955,122 | -0.06(-0.13%) |
Aug 27, 2024 | 46.36 | 46.51 | 46.35 | 46.49 | 1,327,641 | +0.02(+0.04%) |
Aug 26, 2024 | 46.60 | 46.67 | 46.47 | 46.47 | 1,374,654 | -0.05(-0.11%) |
Aug 23, 2024 | 46.41 | 46.54 | 46.34 | 46.52 | 1,007,023 | +0.20(+0.43%) |
Aug 22, 2024 | 46.44 | 46.44 | 46.26 | 46.32 | 1,342,851 | -0.20(-0.43%) |
Aug 21, 2024 | 46.44 | 46.58 | 46.37 | 46.52 | 1,703,104 | +0.13(+0.28%) |
Aug 20, 2024 | 46.37 | 46.47 | 46.32 | 46.39 | 1,199,385 | +0.12(+0.26%) |
Aug 19, 2024 | 46.22 | 46.33 | 46.18 | 46.27 | 1,086,218 | +0.07(+0.15%) |
Aug 16, 2024 | 46.21 | 46.23 | 46.08 | 46.20 | 1,046,743 | +0.09(+0.19%) |
Aug 15, 2024 | 45.99 | 46.11 | 45.97 | 46.11 | 1,223,725 | -0.15(-0.32%) |
Aug 14, 2024 | 46.21 | 46.33 | 46.20 | 46.26 | 1,304,209 | +0.08(+0.17%) |
Aug 13, 2024 | 46.20 | 46.26 | 46.10 | 46.18 | 1,076,706 | +0.18(+0.39%) |
Aug 12, 2024 | 45.92 | 46.04 | 45.86 | 46.00 | 990,778 | +0.07(+0.15%) |
Aug 09, 2024 | 45.96 | 46.06 | 45.89 | 45.93 | 1,432,251 | +0.18(+0.39%) |
Aug 08, 2024 | 45.75 | 45.86 | 45.69 | 45.76 | 1,341,332 | -0.07(-0.15%) |
Aug 07, 2024 | 45.93 | 45.93 | 45.77 | 45.83 | 2,412,813 | -0.13(-0.28%) |
Aug 06, 2024 | 46.14 | 46.21 | 45.92 | 45.95 | 1,700,567 | -0.27(-0.58%) |
Aug 05, 2024 | 46.52 | 46.53 | 46.09 | 46.22 | 1,988,641 | -0.08(-0.17%) |
Aug 02, 2024 | 46.10 | 46.31 | 46.05 | 46.30 | 1,759,428 | +0.53(+1.15%) |
Aug 01, 2024 | 45.75 | 45.85 | 45.66 | 45.78 | 1,676,101 | +0.14(+0.31%) |
Jul 31, 2024 | 45.49 | 45.64 | 45.41 | 45.64 | 2,361,876 | +0.27(+0.59%) |
Jul 30, 2024 | 45.38 | 45.48 | 45.26 | 45.37 | 1,235,239 | +0.05(+0.12%) |
Jul 29, 2024 | 45.34 | 45.39 | 45.25 | 45.31 | 850,610 | +0.06(+0.13%) |
Jul 26, 2024 | 45.24 | 45.26 | 45.10 | 45.25 | 803,383 | +0.20(+0.44%) |
Jul 25, 2024 | 45.06 | 45.17 | 45.01 | 45.05 | 1,561,958 | +0.08(+0.18%) |
Jul 24, 2024 | 45.19 | 45.20 | 44.97 | 44.97 | 1,500,255 | -0.14(-0.31%) |
Jul 23, 2024 | 45.14 | 45.20 | 45.10 | 45.11 | 1,510,391 | +0.01(+0.02%) |
Jul 22, 2024 | 45.17 | 45.56 | 45.03 | 45.10 | 1,324,008 | -0.01(-0.02%) |
Jul 19, 2024 | 45.17 | 45.17 | 45.07 | 45.11 | 938,123 | -0.07(-0.15%) |
Jul 18, 2024 | 45.25 | 45.33 | 45.13 | 45.18 | 1,453,752 | -0.18(-0.39%) |
Jul 17, 2024 | 45.27 | 45.39 | 45.21 | 45.36 | 1,687,114 | +0.03(+0.07%) |
Jul 16, 2024 | 45.22 | 45.34 | 45.17 | 45.33 | 1,484,468 | +0.20(+0.44%) |
Jul 15, 2024 | 45.16 | 45.28 | 45.11 | 45.13 | 899,367 | -0.15(-0.33%) |
Jul 12, 2024 | 45.20 | 45.28 | 45.15 | 45.28 | 843,437 | +0.10(+0.22%) |
Jul 11, 2024 | 45.18 | 45.25 | 45.14 | 45.18 | 1,071,794 | +0.25(+0.55%) |
Jul 10, 2024 | 44.92 | 44.96 | 44.85 | 44.94 | 869,705 | +0.07(+0.15%) |
Jul 09, 2024 | 44.87 | 44.90 | 44.78 | 44.87 | 1,641,255 | -0.08(-0.18%) |
Jul 08, 2024 | 44.92 | 44.96 | 44.86 | 44.95 | 1,013,247 | +0.03(+0.07%) |
Jul 05, 2024 | 44.93 | 44.95 | 44.81 | 44.92 | 1,636,954 | +0.17(+0.38%) |
Jul 03, 2024 | 44.58 | 44.75 | 44.51 | 44.75 | 966,248 | +0.29(+0.65%) |
Jul 02, 2024 | 44.45 | 44.49 | 44.39 | 44.46 | 902,373 | +0.16(+0.36%) |