Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 43.03 | 43.49 | 42.86 | 43.23 | 82,867 | -0.64(-1.46%) |
Sep 19, 2024 | 43.74 | 44.10 | 43.62 | 43.87 | 118,501 | +0.62(+1.43%) |
Sep 18, 2024 | 43.52 | 43.92 | 43.00 | 43.25 | 108,263 | -0.52(-1.19%) |
Sep 17, 2024 | 43.80 | 43.89 | 43.35 | 43.77 | 81,854 | +0.28(+0.65%) |
Sep 16, 2024 | 41.18 | 43.65 | 41.18 | 43.49 | 31,569 | +0.01(+0.01%) |
Sep 13, 2024 | 43.45 | 43.83 | 43.45 | 43.48 | 16,330 | +0.03(+0.07%) |
Sep 12, 2024 | 43.50 | 43.96 | 43.23 | 43.45 | 16,362 | +0.19(+0.43%) |
Sep 11, 2024 | 43.27 | 43.54 | 42.36 | 43.27 | 68,069 | +0.47(+1.09%) |
Sep 10, 2024 | 42.70 | 43.60 | 41.88 | 42.80 | 60,268 | -0.79(-1.82%) |
Sep 09, 2024 | 43.49 | 44.50 | 43.46 | 43.59 | 163,712 | -0.84(-1.88%) |
Sep 06, 2024 | 44.34 | 44.57 | 44.27 | 44.43 | 20,830 | +0.08(+0.18%) |
Sep 05, 2024 | 44.10 | 44.53 | 44.10 | 44.35 | 11,161 | +0.34(+0.77%) |
Sep 04, 2024 | 43.89 | 44.10 | 43.64 | 44.01 | 22,489 | +0.36(+0.82%) |
Sep 03, 2024 | 44.75 | 44.75 | 43.65 | 43.65 | 10,952 | -1.81(-3.99%) |
Aug 30, 2024 | 45.33 | 45.49 | 45.00 | 45.46 | 274,868 | -0.27(-0.59%) |
Aug 29, 2024 | 45.89 | 46.07 | 45.59 | 45.73 | 30,095 | -0.25(-0.53%) |
Aug 28, 2024 | 46.06 | 46.47 | 45.92 | 45.98 | 198,985 | -0.64(-1.38%) |
Aug 27, 2024 | 46.50 | 46.71 | 46.20 | 46.62 | 94,294 | -0.33(-0.70%) |
Aug 26, 2024 | 46.67 | 47.28 | 46.67 | 46.95 | 7,008 | +0.61(+1.32%) |
Aug 23, 2024 | 46.05 | 46.51 | 45.91 | 46.34 | 26,910 | +0.60(+1.31%) |
Aug 22, 2024 | 45.34 | 46.09 | 45.34 | 45.74 | 131,235 | +0.39(+0.86%) |
Aug 21, 2024 | 45.91 | 45.91 | 45.33 | 45.35 | 26,797 | -0.12(-0.27%) |
Aug 20, 2024 | 45.63 | 45.80 | 45.35 | 45.47 | 7,563 | -0.28(-0.61%) |
Aug 19, 2024 | 44.00 | 46.68 | 44.00 | 45.75 | 7,740 | -0.28(-0.61%) |
Aug 16, 2024 | 46.10 | 46.22 | 45.97 | 46.03 | 13,018 | +0.05(+0.11%) |
Aug 15, 2024 | 45.30 | 46.50 | 45.30 | 45.98 | 64,967 | +0.64(+1.41%) |
Aug 14, 2024 | 44.73 | 45.80 | 44.73 | 45.34 | 11,233 | +0.61(+1.36%) |
Aug 13, 2024 | 44.00 | 44.80 | 43.51 | 44.73 | 17,704 | +0.52(+1.18%) |
Aug 12, 2024 | 42.68 | 44.36 | 42.68 | 44.21 | 27,431 | +1.81(+4.27%) |
Aug 09, 2024 | 42.48 | 42.61 | 42.02 | 42.40 | 5,825 | -0.34(-0.80%) |
Aug 08, 2024 | 42.62 | 42.80 | 42.43 | 42.74 | 10,498 | +0.47(+1.11%) |
Aug 07, 2024 | 41.41 | 42.91 | 41.29 | 42.27 | 13,221 | +0.98(+2.36%) |
Aug 06, 2024 | 40.04 | 41.39 | 40.04 | 41.30 | 17,843 | +0.82(+2.01%) |
Aug 05, 2024 | 41.38 | 41.77 | 36.93 | 40.48 | 33,015 | -0.55(-1.34%) |
Aug 02, 2024 | 41.62 | 41.80 | 40.45 | 41.03 | 34,165 | -1.32(-3.12%) |
Aug 01, 2024 | 43.26 | 43.26 | 41.61 | 42.35 | 48,665 | -1.64(-3.73%) |
Jul 31, 2024 | 43.35 | 43.99 | 43.05 | 43.99 | 7,455 | +1.16(+2.70%) |
Jul 30, 2024 | 42.69 | 43.15 | 42.55 | 42.84 | 6,185 | +0.33(+0.76%) |
Jul 29, 2024 | 42.86 | 43.08 | 42.30 | 42.51 | 11,947 | -0.72(-1.67%) |
Jul 26, 2024 | 42.79 | 43.23 | 42.53 | 43.23 | 8,950 | +0.27(+0.64%) |
Jul 25, 2024 | 43.49 | 43.49 | 42.55 | 42.96 | 9,532 | -0.48(-1.10%) |
Jul 24, 2024 | 44.25 | 44.25 | 43.43 | 43.43 | 16,739 | -0.90(-2.02%) |
Jul 23, 2024 | 44.06 | 44.54 | 44.06 | 44.33 | 7,440 | -0.32(-0.72%) |
Jul 22, 2024 | 43.89 | 44.65 | 43.89 | 44.65 | 5,896 | +0.71(+1.62%) |
Jul 19, 2024 | 43.80 | 43.97 | 43.80 | 43.94 | 4,368 | -0.12(-0.27%) |
Jul 18, 2024 | 43.68 | 44.09 | 43.48 | 44.06 | 30,269 | +0.60(+1.39%) |
Jul 17, 2024 | 44.74 | 44.85 | 43.40 | 43.46 | 18,229 | -1.31(-2.93%) |
Jul 16, 2024 | 45.06 | 45.17 | 44.69 | 44.77 | 18,913 | -0.27(-0.59%) |
Jul 15, 2024 | 45.28 | 45.42 | 44.95 | 45.04 | 6,342 | -0.49(-1.08%) |
Jul 12, 2024 | 45.82 | 45.82 | 45.51 | 45.53 | 2,885 | -0.05(-0.11%) |
Jul 11, 2024 | 45.50 | 45.88 | 44.20 | 45.58 | 8,138 | +0.50(+1.11%) |
Jul 10, 2024 | 44.82 | 45.18 | 44.61 | 45.08 | 9,482 | +0.50(+1.12%) |
Jul 09, 2024 | 45.00 | 45.30 | 44.58 | 44.58 | 29,496 | -0.61(-1.36%) |
Jul 08, 2024 | 45.29 | 45.29 | 45.01 | 45.19 | 63,971 | -0.25(-0.54%) |
Jul 05, 2024 | 45.83 | 45.83 | 45.31 | 45.44 | 10,405 | -0.11(-0.24%) |
Jul 03, 2024 | 44.85 | 46.28 | 44.85 | 45.55 | 3,670 | +0.00(+0.00%) |
Jul 02, 2024 | 45.45 | 45.58 | 45.28 | 45.55 | 3,255 | +0.39(+0.86%) |