Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 48.05 | 48.64 | 46.79 | 47.25 | 14,098 | -0.12(-0.25%) |
Sep 16, 2024 | 47.39 | 47.61 | 46.97 | 47.37 | 9,707 | +0.32(+0.68%) |
Sep 13, 2024 | 45.40 | 48.41 | 45.40 | 47.05 | 35,105 | +2.54(+5.71%) |
Sep 12, 2024 | 44.74 | 45.58 | 44.48 | 44.51 | 23,430 | +0.23(+0.52%) |
Sep 11, 2024 | 45.04 | 45.04 | 43.68 | 44.28 | 6,989 | -0.81(-1.80%) |
Sep 10, 2024 | 44.10 | 45.09 | 43.94 | 45.09 | 11,083 | +0.45(+1.01%) |
Sep 09, 2024 | 44.67 | 44.90 | 44.00 | 44.64 | 15,323 | +0.34(+0.77%) |
Sep 06, 2024 | 44.45 | 44.85 | 44.02 | 44.30 | 13,638 | +0.12(+0.27%) |
Sep 05, 2024 | 44.88 | 44.88 | 43.87 | 44.18 | 20,896 | -0.70(-1.56%) |
Sep 04, 2024 | 45.27 | 45.31 | 44.67 | 44.88 | 18,210 | -1.09(-2.37%) |
Sep 03, 2024 | 46.95 | 47.50 | 45.13 | 45.97 | 25,597 | -1.64(-3.44%) |
Aug 30, 2024 | 47.54 | 47.79 | 46.62 | 47.61 | 12,611 | +0.27(+0.57%) |
Aug 29, 2024 | 47.22 | 47.42 | 46.89 | 47.34 | 9,116 | +0.75(+1.61%) |
Aug 28, 2024 | 46.48 | 46.89 | 45.96 | 46.59 | 9,432 | +0.28(+0.60%) |
Aug 27, 2024 | 45.93 | 46.32 | 45.83 | 46.32 | 8,645 | +0.28(+0.60%) |
Aug 26, 2024 | 47.20 | 47.20 | 45.97 | 46.04 | 21,067 | -0.52(-1.12%) |
Aug 23, 2024 | 44.93 | 46.94 | 44.93 | 46.56 | 31,204 | +2.64(+6.00%) |
Aug 22, 2024 | 44.28 | 44.81 | 43.93 | 43.93 | 11,635 | -0.58(-1.31%) |
Aug 21, 2024 | 44.57 | 44.67 | 43.74 | 44.51 | 11,135 | +0.45(+1.03%) |
Aug 20, 2024 | 44.19 | 44.19 | 43.69 | 44.05 | 10,014 | -0.98(-2.17%) |
Aug 19, 2024 | 44.72 | 45.19 | 44.72 | 45.03 | 10,897 | +0.11(+0.24%) |
Aug 16, 2024 | 43.51 | 45.36 | 43.44 | 44.92 | 17,526 | +1.36(+3.13%) |
Aug 15, 2024 | 42.69 | 44.37 | 42.69 | 43.56 | 26,974 | +1.32(+3.13%) |
Aug 14, 2024 | 42.15 | 42.27 | 41.80 | 42.24 | 19,192 | -0.13(-0.30%) |
Aug 13, 2024 | 42.75 | 42.75 | 41.90 | 42.37 | 26,619 | +0.14(+0.33%) |
Aug 12, 2024 | 42.53 | 43.33 | 41.75 | 42.23 | 19,507 | -0.14(-0.33%) |
Aug 09, 2024 | 44.12 | 44.38 | 42.36 | 42.37 | 82,951 | -2.02(-4.56%) |
Aug 08, 2024 | 43.58 | 44.67 | 43.58 | 44.39 | 15,543 | +1.25(+2.91%) |
Aug 07, 2024 | 43.71 | 43.79 | 42.54 | 43.14 | 12,262 | -0.34(-0.77%) |
Aug 06, 2024 | 42.94 | 43.84 | 42.45 | 43.47 | 23,276 | -0.16(-0.36%) |
Aug 05, 2024 | 42.98 | 44.31 | 41.46 | 43.63 | 23,389 | -1.24(-2.77%) |
Aug 02, 2024 | 45.11 | 45.51 | 44.47 | 44.87 | 17,636 | -1.91(-4.09%) |
Aug 01, 2024 | 48.22 | 48.22 | 45.39 | 46.79 | 18,878 | -2.24(-4.57%) |
Jul 31, 2024 | 48.87 | 50.32 | 48.85 | 49.03 | 31,031 | +0.38(+0.77%) |
Jul 30, 2024 | 48.74 | 48.74 | 47.88 | 48.65 | 15,106 | +0.42(+0.88%) |
Jul 29, 2024 | 50.11 | 50.11 | 47.70 | 48.23 | 14,582 | -1.61(-3.23%) |
Jul 26, 2024 | 49.65 | 49.84 | 48.49 | 49.84 | 17,190 | +0.33(+0.66%) |
Jul 25, 2024 | 48.53 | 50.34 | 48.53 | 49.51 | 23,352 | +1.41(+2.93%) |
Jul 24, 2024 | 47.95 | 49.68 | 47.69 | 48.10 | 25,252 | -0.46(-0.96%) |
Jul 23, 2024 | 48.37 | 49.01 | 48.37 | 48.57 | 17,290 | +1.01(+2.12%) |
Jul 22, 2024 | 46.95 | 48.26 | 46.56 | 47.56 | 20,429 | +0.40(+0.86%) |
Jul 19, 2024 | 47.17 | 47.81 | 46.77 | 47.15 | 19,906 | -0.01(-0.02%) |
Jul 18, 2024 | 48.86 | 49.29 | 46.41 | 47.16 | 19,852 | -1.48(-3.04%) |
Jul 17, 2024 | 47.88 | 49.76 | 47.88 | 48.65 | 31,875 | +0.27(+0.55%) |
Jul 16, 2024 | 45.59 | 48.40 | 45.59 | 48.38 | 31,192 | +3.38(+7.50%) |
Jul 15, 2024 | 44.35 | 46.04 | 43.78 | 45.00 | 32,699 | +0.79(+1.79%) |
Jul 12, 2024 | 44.99 | 45.78 | 43.88 | 44.21 | 32,224 | -0.26(-0.58%) |
Jul 11, 2024 | 42.80 | 45.04 | 42.69 | 44.47 | 28,212 | +2.37(+5.63%) |
Jul 10, 2024 | 41.56 | 42.25 | 41.18 | 42.10 | 20,780 | +0.79(+1.91%) |
Jul 09, 2024 | 41.74 | 41.94 | 41.20 | 41.31 | 18,053 | -0.41(-0.99%) |
Jul 08, 2024 | 40.91 | 42.17 | 40.91 | 41.73 | 35,156 | +0.82(+2.00%) |
Jul 05, 2024 | 42.80 | 42.80 | 40.69 | 40.91 | 43,612 | -2.25(-5.21%) |
Jul 03, 2024 | 43.43 | 43.51 | 42.58 | 43.16 | 20,210 | -0.23(-0.52%) |
Jul 02, 2024 | 44.85 | 45.03 | 43.30 | 43.38 | 44,623 | -1.55(-3.45%) |