Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 45.36 | 45.48 | 44.92 | 45.31 | 21,280 | +0.70(+1.57%) |
Sep 18, 2024 | 44.32 | 45.06 | 44.32 | 44.61 | 19,361 | +0.28(+0.63%) |
Sep 17, 2024 | 44.51 | 44.70 | 44.26 | 44.33 | 15,967 | +0.05(+0.11%) |
Sep 16, 2024 | 44.39 | 44.61 | 44.18 | 44.28 | 11,832 | +0.05(+0.11%) |
Sep 13, 2024 | 43.67 | 44.23 | 43.67 | 44.23 | 21,283 | +0.81(+1.87%) |
Sep 12, 2024 | 43.01 | 43.64 | 43.01 | 43.42 | 12,899 | +0.17(+0.39%) |
Sep 11, 2024 | 43.31 | 43.46 | 42.76 | 43.25 | 15,039 | -0.20(-0.46%) |
Sep 10, 2024 | 43.53 | 43.53 | 42.96 | 43.45 | 23,166 | +0.07(+0.16%) |
Sep 09, 2024 | 43.42 | 43.85 | 43.38 | 43.38 | 9,246 | +0.05(+0.12%) |
Sep 06, 2024 | 43.78 | 44.10 | 43.21 | 43.33 | 15,061 | -0.43(-0.98%) |
Sep 05, 2024 | 44.17 | 44.19 | 43.71 | 43.76 | 5,606 | -0.52(-1.17%) |
Sep 04, 2024 | 43.76 | 44.28 | 43.56 | 44.28 | 6,973 | +0.35(+0.80%) |
Sep 03, 2024 | 44.40 | 44.73 | 43.83 | 43.93 | 10,740 | -0.71(-1.59%) |
Aug 30, 2024 | 44.74 | 44.74 | 44.27 | 44.64 | 17,253 | +0.21(+0.47%) |
Aug 29, 2024 | 44.31 | 44.75 | 44.23 | 44.43 | 8,340 | +0.26(+0.59%) |
Aug 28, 2024 | 44.23 | 44.48 | 44.01 | 44.17 | 22,592 | -0.13(-0.29%) |
Aug 27, 2024 | 44.49 | 44.49 | 44.15 | 44.30 | 12,585 | -0.22(-0.49%) |
Aug 26, 2024 | 44.40 | 44.76 | 44.22 | 44.52 | 26,426 | +0.36(+0.82%) |
Aug 23, 2024 | 43.71 | 44.17 | 43.61 | 44.16 | 8,039 | +0.63(+1.45%) |
Aug 22, 2024 | 44.04 | 44.10 | 43.50 | 43.53 | 11,457 | -0.43(-0.98%) |
Aug 21, 2024 | 43.76 | 44.00 | 43.58 | 43.96 | 10,682 | +0.44(+1.01%) |
Aug 20, 2024 | 43.68 | 43.83 | 43.36 | 43.52 | 5,924 | -0.10(-0.23%) |
Aug 19, 2024 | 42.84 | 43.64 | 42.84 | 43.62 | 26,692 | +0.59(+1.37%) |
Aug 16, 2024 | 43.23 | 43.23 | 42.92 | 43.03 | 17,447 | -0.25(-0.58%) |
Aug 15, 2024 | 42.70 | 43.28 | 42.70 | 43.28 | 15,130 | +1.04(+2.46%) |
Aug 14, 2024 | 42.57 | 42.57 | 42.09 | 42.24 | 19,723 | -0.18(-0.42%) |
Aug 13, 2024 | 41.88 | 42.63 | 41.88 | 42.42 | 13,086 | +0.78(+1.87%) |
Aug 12, 2024 | 41.93 | 41.93 | 41.46 | 41.64 | 19,464 | -0.34(-0.81%) |
Aug 09, 2024 | 42.41 | 42.66 | 40.50 | 41.98 | 57,378 | -0.36(-0.85%) |
Aug 08, 2024 | 42.04 | 42.44 | 42.02 | 42.34 | 126,540 | +0.86(+2.07%) |
Aug 07, 2024 | 42.19 | 42.19 | 41.31 | 41.48 | 17,882 | -0.30(-0.72%) |
Aug 06, 2024 | 42.17 | 42.24 | 41.69 | 41.78 | 12,262 | -0.05(-0.12%) |
Aug 05, 2024 | 40.51 | 41.93 | 40.28 | 41.83 | 333,855 | -0.68(-1.60%) |
Aug 02, 2024 | 42.32 | 42.57 | 41.86 | 42.51 | 32,860 | -0.59(-1.37%) |
Aug 01, 2024 | 43.52 | 43.60 | 42.83 | 43.10 | 18,114 | -0.13(-0.30%) |
Jul 31, 2024 | 43.12 | 43.87 | 42.89 | 43.23 | 23,899 | +0.38(+0.89%) |
Jul 30, 2024 | 43.19 | 43.20 | 42.57 | 42.85 | 39,455 | -0.12(-0.28%) |
Jul 29, 2024 | 43.39 | 43.45 | 42.84 | 42.97 | 38,136 | -0.30(-0.69%) |
Jul 26, 2024 | 43.13 | 43.45 | 42.97 | 43.27 | 59,967 | +0.52(+1.22%) |
Jul 25, 2024 | 42.35 | 43.15 | 42.35 | 42.75 | 36,783 | +0.41(+0.97%) |
Jul 24, 2024 | 42.18 | 42.58 | 42.18 | 42.34 | 33,409 | +0.13(+0.31%) |
Jul 23, 2024 | 42.08 | 42.40 | 41.96 | 42.21 | 26,707 | +0.10(+0.24%) |
Jul 22, 2024 | 41.72 | 42.12 | 41.71 | 42.11 | 8,452 | +0.57(+1.37%) |
Jul 19, 2024 | 41.60 | 41.64 | 41.41 | 41.54 | 24,848 | +0.16(+0.39%) |
Jul 18, 2024 | 42.00 | 42.39 | 41.38 | 41.38 | 22,816 | -0.65(-1.55%) |
Jul 17, 2024 | 41.99 | 42.59 | 41.87 | 42.03 | 36,038 | -0.44(-1.04%) |
Jul 16, 2024 | 42.09 | 42.60 | 42.09 | 42.47 | 33,466 | +0.71(+1.70%) |
Jul 15, 2024 | 41.82 | 41.92 | 41.65 | 41.76 | 9,530 | +0.11(+0.26%) |
Jul 12, 2024 | 41.94 | 42.25 | 41.65 | 41.65 | 13,854 | +0.04(+0.10%) |
Jul 11, 2024 | 40.85 | 41.61 | 40.85 | 41.61 | 39,052 | +1.21(+3.00%) |
Jul 10, 2024 | 40.09 | 40.41 | 40.03 | 40.40 | 56,602 | +0.42(+1.05%) |
Jul 09, 2024 | 39.57 | 40.00 | 39.46 | 39.98 | 83,053 | +0.53(+1.34%) |
Jul 08, 2024 | 39.53 | 39.75 | 39.34 | 39.45 | 248,599 | +0.08(+0.20%) |
Jul 05, 2024 | 39.22 | 39.40 | 38.93 | 39.37 | 12,460 | +0.13(+0.33%) |
Jul 03, 2024 | 39.31 | 39.50 | 39.10 | 39.24 | 25,152 | -0.05(-0.13%) |
Jul 02, 2024 | 39.94 | 39.94 | 39.25 | 39.29 | 31,134 | -0.65(-1.63%) |