Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 44.03 | 44.90 | 44.03 | 44.81 | 15,983 | +0.72(+1.64%) |
Sep 24, 2024 | 43.94 | 44.37 | 43.59 | 44.09 | 16,739 | +0.36(+0.82%) |
Sep 23, 2024 | 43.13 | 43.85 | 43.00 | 43.73 | 14,953 | +0.52(+1.20%) |
Sep 20, 2024 | 43.43 | 43.45 | 43.16 | 43.21 | 11,377 | +0.09(+0.20%) |
Sep 19, 2024 | 43.15 | 43.39 | 43.09 | 43.12 | 11,683 | +0.27(+0.64%) |
Sep 18, 2024 | 42.85 | 42.99 | 42.59 | 42.85 | 8,866 | +0.05(+0.11%) |
Sep 17, 2024 | 42.92 | 43.14 | 42.51 | 42.80 | 11,164 | -0.42(-0.97%) |
Sep 16, 2024 | 43.50 | 43.55 | 42.78 | 43.22 | 41,885 | -0.04(-0.08%) |
Sep 13, 2024 | 43.06 | 43.28 | 42.84 | 43.26 | 28,209 | +0.08(+0.17%) |
Sep 12, 2024 | 43.13 | 43.25 | 42.81 | 43.18 | 16,597 | +0.15(+0.36%) |
Sep 11, 2024 | 43.29 | 43.29 | 42.76 | 43.03 | 9,149 | -0.06(-0.15%) |
Sep 10, 2024 | 42.71 | 43.28 | 42.71 | 43.09 | 15,109 | +0.31(+0.72%) |
Sep 09, 2024 | 42.65 | 43.23 | 42.58 | 42.78 | 16,735 | -0.05(-0.11%) |
Sep 06, 2024 | 42.92 | 43.00 | 42.58 | 42.83 | 10,233 | +0.09(+0.21%) |
Sep 05, 2024 | 42.74 | 43.14 | 42.34 | 42.74 | 17,916 | -0.15(-0.35%) |
Sep 04, 2024 | 42.90 | 43.35 | 42.50 | 42.89 | 20,670 | +0.16(+0.37%) |
Sep 03, 2024 | 42.88 | 42.99 | 42.40 | 42.73 | 13,970 | -0.35(-0.81%) |
Aug 30, 2024 | 43.47 | 43.47 | 42.93 | 43.08 | 23,152 | -0.23(-0.52%) |
Aug 29, 2024 | 42.88 | 43.34 | 42.71 | 43.30 | 15,858 | +0.50(+1.18%) |
Aug 28, 2024 | 42.97 | 43.04 | 42.62 | 42.80 | 7,783 | -0.07(-0.16%) |
Aug 27, 2024 | 42.85 | 43.35 | 42.58 | 42.87 | 7,374 | +0.00(+0.00%) |
Aug 26, 2024 | 42.63 | 43.19 | 42.29 | 42.87 | 18,786 | +0.49(+1.16%) |
Aug 23, 2024 | 42.07 | 42.49 | 42.07 | 42.38 | 4,811 | +0.27(+0.64%) |
Aug 22, 2024 | 41.93 | 42.27 | 41.85 | 42.11 | 7,360 | +0.16(+0.38%) |
Aug 21, 2024 | 42.35 | 42.73 | 41.90 | 41.95 | 20,960 | -0.78(-1.81%) |
Aug 20, 2024 | 42.91 | 43.35 | 42.60 | 42.73 | 7,384 | -0.12(-0.29%) |
Aug 19, 2024 | 42.70 | 43.37 | 42.67 | 42.85 | 21,249 | +0.19(+0.44%) |
Aug 16, 2024 | 42.51 | 42.73 | 42.51 | 42.66 | 21,844 | +0.12(+0.28%) |
Aug 15, 2024 | 42.42 | 42.55 | 42.00 | 42.55 | 12,294 | +0.40(+0.95%) |
Aug 14, 2024 | 41.69 | 42.18 | 41.50 | 42.15 | 16,128 | +0.66(+1.59%) |
Aug 13, 2024 | 41.94 | 42.05 | 41.47 | 41.49 | 15,462 | +0.02(+0.05%) |
Aug 12, 2024 | 41.24 | 42.05 | 41.24 | 41.47 | 13,439 | +0.15(+0.36%) |
Aug 09, 2024 | 41.23 | 41.73 | 40.58 | 41.32 | 9,995 | +0.17(+0.41%) |
Aug 08, 2024 | 40.72 | 41.23 | 40.72 | 41.15 | 18,896 | +0.47(+1.17%) |
Aug 07, 2024 | 40.23 | 41.13 | 39.97 | 40.68 | 27,222 | +1.18(+2.98%) |
Aug 06, 2024 | 39.02 | 39.75 | 38.88 | 39.50 | 28,339 | +0.85(+2.21%) |
Aug 05, 2024 | 40.85 | 40.91 | 38.19 | 38.65 | 63,586 | -3.34(-7.95%) |
Aug 02, 2024 | 41.77 | 42.50 | 41.56 | 41.98 | 21,884 | -0.76(-1.78%) |
Aug 01, 2024 | 43.05 | 43.05 | 41.88 | 42.74 | 18,571 | +0.20(+0.47%) |
Jul 31, 2024 | 42.84 | 43.24 | 42.47 | 42.54 | 15,126 | +0.19(+0.44%) |
Jul 30, 2024 | 42.13 | 42.52 | 42.12 | 42.36 | 18,196 | +0.34(+0.81%) |
Jul 29, 2024 | 42.15 | 42.54 | 41.86 | 42.02 | 6,171 | -0.05(-0.12%) |
Jul 26, 2024 | 41.67 | 42.14 | 41.67 | 42.07 | 10,941 | +0.61(+1.48%) |
Jul 25, 2024 | 42.17 | 42.58 | 41.46 | 41.46 | 22,594 | -0.92(-2.17%) |
Jul 24, 2024 | 42.24 | 42.69 | 42.10 | 42.38 | 8,084 | +0.10(+0.23%) |
Jul 23, 2024 | 42.28 | 42.59 | 42.12 | 42.28 | 18,420 | -0.20(-0.47%) |
Jul 22, 2024 | 42.35 | 42.55 | 41.84 | 42.48 | 21,508 | +0.49(+1.18%) |
Jul 19, 2024 | 41.67 | 42.09 | 41.62 | 41.98 | 15,165 | +0.31(+0.74%) |
Jul 18, 2024 | 41.58 | 41.98 | 41.58 | 41.67 | 7,160 | -0.04(-0.09%) |
Jul 17, 2024 | 42.12 | 42.12 | 41.59 | 41.71 | 10,490 | -0.12(-0.29%) |
Jul 16, 2024 | 42.10 | 42.17 | 41.70 | 41.84 | 22,185 | -0.02(-0.04%) |
Jul 15, 2024 | 41.46 | 42.04 | 41.00 | 41.85 | 29,016 | +0.46(+1.12%) |
Jul 12, 2024 | 41.41 | 41.77 | 41.21 | 41.39 | 29,466 | +0.17(+0.42%) |
Jul 11, 2024 | 40.86 | 41.30 | 40.70 | 41.22 | 15,742 | +0.35(+0.86%) |
Jul 10, 2024 | 41.12 | 41.40 | 40.75 | 40.86 | 31,695 | -0.26(-0.64%) |
Jul 09, 2024 | 40.91 | 41.34 | 40.86 | 41.13 | 10,895 | +0.12(+0.29%) |
Jul 08, 2024 | 40.94 | 41.41 | 40.68 | 41.01 | 30,751 | +0.08(+0.19%) |
Jul 05, 2024 | 41.21 | 41.29 | 40.86 | 40.93 | 19,129 | -0.07(-0.17%) |
Jul 03, 2024 | 40.72 | 41.30 | 40.68 | 41.00 | 36,184 | +0.03(+0.07%) |
Jul 02, 2024 | 40.40 | 41.30 | 40.34 | 40.97 | 51,096 | +0.59(+1.46%) |