Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 48.96 | 48.96 | 48.04 | 48.28 | 4,115 | +0.78(+1.64%) |
Sep 25, 2024 | 47.32 | 47.69 | 47.18 | 47.50 | 6,414 | +0.41(+0.86%) |
Sep 24, 2024 | 46.79 | 47.17 | 46.79 | 47.09 | 3,247 | +0.20(+0.42%) |
Sep 23, 2024 | 46.76 | 46.90 | 46.76 | 46.90 | 4,358 | +0.48(+1.03%) |
Sep 20, 2024 | 46.15 | 46.42 | 46.05 | 46.42 | 2,279 | +0.01(+0.02%) |
Sep 19, 2024 | 46.47 | 46.64 | 46.22 | 46.41 | 3,067 | +1.13(+2.49%) |
Sep 18, 2024 | 45.45 | 45.85 | 45.28 | 45.28 | 3,660 | -0.06(-0.13%) |
Sep 17, 2024 | 45.53 | 45.76 | 45.34 | 45.34 | 2,223 | +0.09(+0.20%) |
Sep 16, 2024 | 45.07 | 45.32 | 45.07 | 45.24 | 2,521 | -0.07(-0.16%) |
Sep 13, 2024 | 45.15 | 45.59 | 45.15 | 45.32 | 5,708 | +0.24(+0.53%) |
Sep 12, 2024 | 44.61 | 45.25 | 44.61 | 45.08 | 3,079 | +0.52(+1.16%) |
Sep 11, 2024 | 43.38 | 44.56 | 43.38 | 44.56 | 2,383 | +1.37(+3.17%) |
Sep 10, 2024 | 43.08 | 43.25 | 42.79 | 43.19 | 1,716 | +0.19(+0.44%) |
Sep 09, 2024 | 43.24 | 43.40 | 42.98 | 43.00 | 1,579 | +0.64(+1.51%) |
Sep 06, 2024 | 43.50 | 43.50 | 42.20 | 42.36 | 4,674 | -1.30(-2.98%) |
Sep 05, 2024 | 43.52 | 43.85 | 43.49 | 43.66 | 1,975 | +0.04(+0.10%) |
Sep 04, 2024 | 43.43 | 44.23 | 43.43 | 43.62 | 4,068 | -0.33(-0.76%) |
Sep 03, 2024 | 45.47 | 45.47 | 43.87 | 43.95 | 4,766 | -2.23(-4.84%) |
Aug 30, 2024 | 46.15 | 46.19 | 46.06 | 46.19 | 1,104 | +0.93(+2.06%) |
Aug 29, 2024 | 45.54 | 45.99 | 45.18 | 45.25 | 2,017 | +0.18(+0.39%) |
Aug 28, 2024 | 44.79 | 45.08 | 44.79 | 45.08 | 711 | -0.70(-1.53%) |
Aug 27, 2024 | 45.27 | 45.83 | 45.27 | 45.78 | 1,124 | +0.14(+0.30%) |
Aug 26, 2024 | 46.21 | 46.21 | 45.64 | 45.64 | 4,283 | -0.69(-1.49%) |
Aug 23, 2024 | 46.05 | 46.33 | 46.05 | 46.33 | 4,796 | +0.71(+1.56%) |
Aug 22, 2024 | 46.58 | 46.58 | 45.62 | 45.62 | 4,765 | -1.10(-2.35%) |
Aug 21, 2024 | 46.13 | 46.72 | 46.13 | 46.72 | 3,293 | +0.60(+1.31%) |
Aug 20, 2024 | 46.35 | 46.35 | 45.80 | 46.11 | 4,785 | -0.13(-0.27%) |
Aug 19, 2024 | 45.90 | 46.24 | 45.60 | 46.24 | 8,100 | +0.20(+0.43%) |
Aug 16, 2024 | 45.91 | 46.05 | 45.71 | 46.04 | 2,614 | +0.33(+0.71%) |
Aug 15, 2024 | 45.01 | 45.88 | 45.01 | 45.71 | 3,520 | +1.56(+3.52%) |
Aug 14, 2024 | 43.77 | 44.16 | 43.77 | 44.16 | 2,857 | +0.56(+1.28%) |
Aug 13, 2024 | 42.96 | 43.64 | 42.81 | 43.60 | 3,284 | +1.24(+2.92%) |
Aug 12, 2024 | 42.44 | 42.53 | 42.36 | 42.36 | 1,425 | +0.18(+0.42%) |
Aug 09, 2024 | 42.28 | 42.34 | 42.11 | 42.19 | 2,593 | +0.38(+0.90%) |
Aug 08, 2024 | 40.82 | 41.93 | 40.82 | 41.81 | 4,743 | +1.87(+4.68%) |
Aug 07, 2024 | 41.18 | 41.31 | 39.94 | 39.94 | 2,106 | -0.41(-1.01%) |
Aug 06, 2024 | 40.22 | 40.70 | 40.11 | 40.35 | 1,791 | +0.64(+1.60%) |
Aug 05, 2024 | 40.15 | 40.45 | 38.62 | 39.71 | 5,747 | -1.18(-2.87%) |
Aug 02, 2024 | 41.17 | 41.17 | 40.26 | 40.89 | 20,858 | -1.67(-3.92%) |
Aug 01, 2024 | 44.25 | 44.25 | 42.14 | 42.56 | 12,188 | -2.11(-4.72%) |
Jul 31, 2024 | 44.85 | 44.85 | 44.42 | 44.66 | 3,993 | +1.53(+3.55%) |
Jul 30, 2024 | 44.12 | 44.12 | 42.85 | 43.13 | 4,136 | -0.93(-2.11%) |
Jul 29, 2024 | 44.55 | 44.55 | 44.06 | 44.06 | 6,895 | -0.03(-0.08%) |
Jul 26, 2024 | 44.47 | 44.47 | 44.09 | 44.10 | 1,546 | +0.20(+0.46%) |
Jul 25, 2024 | 44.26 | 44.34 | 43.30 | 43.90 | 3,394 | -0.38(-0.85%) |
Jul 24, 2024 | 45.73 | 45.73 | 44.27 | 44.27 | 2,990 | -1.92(-4.15%) |
Jul 23, 2024 | 46.63 | 46.63 | 46.19 | 46.19 | 4,737 | -0.11(-0.24%) |
Jul 22, 2024 | 46.24 | 46.50 | 45.63 | 46.30 | 7,648 | +0.51(+1.12%) |
Jul 19, 2024 | 46.00 | 46.15 | 45.69 | 45.79 | 25,725 | -0.54(-1.16%) |
Jul 18, 2024 | 46.69 | 46.82 | 46.24 | 46.33 | 3,342 | -0.85(-1.80%) |
Jul 17, 2024 | 48.28 | 48.28 | 47.07 | 47.17 | 6,766 | -2.07(-4.20%) |
Jul 16, 2024 | 48.96 | 49.24 | 48.65 | 49.24 | 11,128 | +0.21(+0.42%) |
Jul 15, 2024 | 48.88 | 49.16 | 48.88 | 49.03 | 19,142 | +0.21(+0.44%) |
Jul 12, 2024 | 48.37 | 49.04 | 48.37 | 48.82 | 5,404 | +0.42(+0.87%) |
Jul 11, 2024 | 49.08 | 49.08 | 48.37 | 48.40 | 26,146 | -0.49(-1.01%) |
Jul 10, 2024 | 48.75 | 48.89 | 48.36 | 48.89 | 1,303 | +0.06(+0.11%) |
Jul 09, 2024 | 49.38 | 49.38 | 48.69 | 48.83 | 1,914 | -0.44(-0.89%) |
Jul 08, 2024 | 49.17 | 49.34 | 49.06 | 49.27 | 2,667 | +0.23(+0.47%) |
Jul 05, 2024 | 48.76 | 49.04 | 48.75 | 49.04 | 4,522 | +0.40(+0.82%) |
Jul 03, 2024 | 48.31 | 48.80 | 48.31 | 48.64 | 2,838 | +0.34(+0.70%) |
Jul 02, 2024 | 47.55 | 48.40 | 47.55 | 48.30 | 5,673 | +0.34(+0.70%) |