Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 44.00 | 44.03 | 43.12 | 43.18 | 2,956 | -1.06(-2.39%) |
Sep 24, 2024 | 44.76 | 44.76 | 44.24 | 44.24 | 10,528 | +0.26(+0.59%) |
Sep 23, 2024 | 43.55 | 44.20 | 43.55 | 43.98 | 6,000 | +0.30(+0.69%) |
Sep 20, 2024 | 43.23 | 43.95 | 43.20 | 43.68 | 4,924 | -0.14(-0.32%) |
Sep 19, 2024 | 43.63 | 44.00 | 43.63 | 43.82 | 13,887 | +0.81(+1.87%) |
Sep 18, 2024 | 43.44 | 43.66 | 43.00 | 43.01 | 4,598 | -0.26(-0.59%) |
Sep 17, 2024 | 42.79 | 43.27 | 42.79 | 43.27 | 4,342 | +0.73(+1.73%) |
Sep 16, 2024 | 42.20 | 42.54 | 42.20 | 42.54 | 8,066 | +0.52(+1.23%) |
Sep 13, 2024 | 42.01 | 42.18 | 41.95 | 42.02 | 1,992 | +0.57(+1.38%) |
Sep 12, 2024 | 41.34 | 41.86 | 41.34 | 41.45 | 4,805 | +0.28(+0.68%) |
Sep 11, 2024 | 40.92 | 41.25 | 40.32 | 41.17 | 6,509 | +0.20(+0.49%) |
Sep 10, 2024 | 41.78 | 41.78 | 40.71 | 40.97 | 9,901 | -0.77(-1.85%) |
Sep 09, 2024 | 42.06 | 42.15 | 41.73 | 41.74 | 8,696 | -0.13(-0.30%) |
Sep 06, 2024 | 42.81 | 42.81 | 41.72 | 41.87 | 6,491 | -0.89(-2.09%) |
Sep 05, 2024 | 43.43 | 43.43 | 42.76 | 42.76 | 1,957 | -0.41(-0.95%) |
Sep 04, 2024 | 43.85 | 43.86 | 43.05 | 43.17 | 4,206 | -0.62(-1.41%) |
Sep 03, 2024 | 45.09 | 45.09 | 43.72 | 43.79 | 5,582 | -1.95(-4.27%) |
Aug 30, 2024 | 45.67 | 45.77 | 45.38 | 45.74 | 2,767 | -0.08(-0.17%) |
Aug 29, 2024 | 45.28 | 45.96 | 45.28 | 45.82 | 4,906 | +0.58(+1.28%) |
Aug 28, 2024 | 44.99 | 45.24 | 44.99 | 45.24 | 2,361 | -0.23(-0.50%) |
Aug 27, 2024 | 45.77 | 45.77 | 45.32 | 45.47 | 1,916 | -0.37(-0.81%) |
Aug 26, 2024 | 46.17 | 46.37 | 45.76 | 45.84 | 1,881 | +0.31(+0.69%) |
Aug 23, 2024 | 45.14 | 45.53 | 45.11 | 45.53 | 1,889 | +1.15(+2.58%) |
Aug 22, 2024 | 44.84 | 44.84 | 44.38 | 44.38 | 1,325 | -0.39(-0.87%) |
Aug 21, 2024 | 44.97 | 44.97 | 44.71 | 44.77 | 1,460 | +0.22(+0.49%) |
Aug 20, 2024 | 44.64 | 44.76 | 44.55 | 44.55 | 4,320 | -1.34(-2.93%) |
Aug 19, 2024 | 45.77 | 46.10 | 45.77 | 45.89 | 4,714 | +0.19(+0.41%) |
Aug 16, 2024 | 45.52 | 45.80 | 45.49 | 45.71 | 1,755 | -0.10(-0.23%) |
Aug 15, 2024 | 45.61 | 45.87 | 45.32 | 45.81 | 2,132 | +0.89(+1.98%) |
Aug 14, 2024 | 45.02 | 45.02 | 44.84 | 44.92 | 2,465 | -0.24(-0.53%) |
Aug 13, 2024 | 45.46 | 45.46 | 44.82 | 45.16 | 2,495 | -0.34(-0.75%) |
Aug 12, 2024 | 45.44 | 45.60 | 45.40 | 45.50 | 5,097 | +0.30(+0.67%) |
Aug 09, 2024 | 45.33 | 45.33 | 44.90 | 45.20 | 1,985 | -0.10(-0.22%) |
Aug 08, 2024 | 44.68 | 45.34 | 44.68 | 45.30 | 4,676 | +1.22(+2.77%) |
Aug 07, 2024 | 44.94 | 44.94 | 43.99 | 44.08 | 1,709 | +0.21(+0.48%) |
Aug 06, 2024 | 43.78 | 44.25 | 43.76 | 43.87 | 5,189 | +0.43(+0.99%) |
Aug 05, 2024 | 42.83 | 43.60 | 42.73 | 43.44 | 7,206 | -1.27(-2.84%) |
Aug 02, 2024 | 46.32 | 46.32 | 44.47 | 44.71 | 6,370 | -2.50(-5.30%) |
Aug 01, 2024 | 48.80 | 48.80 | 46.80 | 47.21 | 5,962 | -1.59(-3.26%) |
Jul 31, 2024 | 48.49 | 49.12 | 48.49 | 48.80 | 4,099 | +0.70(+1.46%) |
Jul 30, 2024 | 47.93 | 48.10 | 47.69 | 48.10 | 1,642 | +0.35(+0.73%) |
Jul 29, 2024 | 48.50 | 48.50 | 47.50 | 47.75 | 1,876 | -0.57(-1.18%) |
Jul 26, 2024 | 48.17 | 48.36 | 47.83 | 48.32 | 1,713 | +0.25(+0.53%) |
Jul 25, 2024 | 47.40 | 48.38 | 47.21 | 48.07 | 3,159 | +0.48(+1.00%) |
Jul 24, 2024 | 48.21 | 48.21 | 47.59 | 47.59 | 1,160 | -0.74(-1.52%) |
Jul 23, 2024 | 48.51 | 48.66 | 48.15 | 48.33 | 6,015 | -0.48(-0.98%) |
Jul 22, 2024 | 48.70 | 49.00 | 48.43 | 48.81 | 2,111 | -0.04(-0.09%) |
Jul 19, 2024 | 48.96 | 49.05 | 48.53 | 48.85 | 4,331 | -0.23(-0.47%) |
Jul 18, 2024 | 49.25 | 49.56 | 48.87 | 49.08 | 8,091 | -0.03(-0.06%) |
Jul 17, 2024 | 50.00 | 50.13 | 49.11 | 49.11 | 13,174 | -0.62(-1.25%) |
Jul 16, 2024 | 49.24 | 49.73 | 49.06 | 49.73 | 3,324 | +0.30(+0.61%) |
Jul 15, 2024 | 48.90 | 49.71 | 48.62 | 49.43 | 3,714 | +1.05(+2.17%) |
Jul 12, 2024 | 48.11 | 48.38 | 48.11 | 48.38 | 2,093 | +0.28(+0.58%) |
Jul 11, 2024 | 47.38 | 48.12 | 47.38 | 48.10 | 5,711 | +1.12(+2.38%) |
Jul 10, 2024 | 46.90 | 47.00 | 46.77 | 46.98 | 2,617 | +0.06(+0.13%) |
Jul 09, 2024 | 47.06 | 47.43 | 46.92 | 46.92 | 3,491 | -0.47(-0.99%) |
Jul 08, 2024 | 47.34 | 47.55 | 47.19 | 47.39 | 3,353 | -0.09(-0.20%) |
Jul 05, 2024 | 48.49 | 48.49 | 47.25 | 47.48 | 3,172 | -1.00(-2.06%) |
Jul 03, 2024 | 48.31 | 48.49 | 48.31 | 48.48 | 40,469 | +0.38(+0.78%) |
Jul 02, 2024 | 48.25 | 48.39 | 47.81 | 48.10 | 3,849 | +0.21(+0.45%) |