Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 44.74 | 45.05 | 44.48 | 44.52 | 7,547,403 | -0.16(-0.36%) |
Sep 17, 2024 | 44.80 | 44.85 | 44.58 | 44.68 | 7,129,409 | +0.05(+0.11%) |
Sep 16, 2024 | 44.58 | 44.67 | 44.46 | 44.63 | 7,750,727 | +0.17(+0.38%) |
Sep 13, 2024 | 44.36 | 44.53 | 44.35 | 44.46 | 5,075,008 | +0.20(+0.45%) |
Sep 12, 2024 | 44.01 | 44.28 | 43.91 | 44.26 | 5,350,413 | +0.29(+0.66%) |
Sep 11, 2024 | 43.63 | 44.02 | 43.30 | 43.97 | 5,534,808 | +0.27(+0.62%) |
Sep 10, 2024 | 43.72 | 43.74 | 43.40 | 43.70 | 6,925,669 | -0.10(-0.23%) |
Sep 09, 2024 | 43.66 | 43.89 | 43.64 | 43.80 | 6,432,858 | +0.30(+0.69%) |
Sep 06, 2024 | 44.14 | 44.23 | 43.44 | 43.50 | 7,794,129 | -0.64(-1.45%) |
Sep 05, 2024 | 44.12 | 44.30 | 44.04 | 44.14 | 8,108,756 | +0.12(+0.27%) |
Sep 04, 2024 | 43.92 | 44.25 | 43.92 | 44.02 | 8,069,817 | -0.02(-0.05%) |
Sep 03, 2024 | 44.45 | 44.45 | 43.95 | 44.04 | 12,945,149 | -0.68(-1.52%) |
Aug 30, 2024 | 44.85 | 44.89 | 44.55 | 44.72 | 4,305,515 | +0.12(+0.27%) |
Aug 29, 2024 | 44.67 | 44.81 | 44.59 | 44.60 | 9,398,173 | +0.06(+0.13%) |
Aug 28, 2024 | 44.71 | 44.75 | 44.42 | 44.54 | 8,009,339 | -0.29(-0.65%) |
Aug 27, 2024 | 44.75 | 44.87 | 44.68 | 44.83 | 7,969,614 | +0.05(+0.11%) |
Aug 26, 2024 | 44.88 | 44.94 | 44.70 | 44.78 | 7,267,605 | -0.29(-0.64%) |
Aug 23, 2024 | 44.83 | 45.15 | 44.70 | 45.07 | 8,900,838 | +0.64(+1.44%) |
Aug 22, 2024 | 44.79 | 44.85 | 44.37 | 44.43 | 10,341,354 | -0.53(-1.18%) |
Aug 21, 2024 | 44.80 | 45.02 | 44.80 | 44.96 | 8,537,018 | +0.21(+0.47%) |
Aug 20, 2024 | 44.99 | 44.99 | 44.65 | 44.75 | 10,259,577 | -0.44(-0.97%) |
Aug 19, 2024 | 44.94 | 45.26 | 44.91 | 45.19 | 6,170,664 | +0.46(+1.03%) |
Aug 16, 2024 | 44.51 | 44.75 | 44.49 | 44.73 | 3,570,706 | +0.46(+1.04%) |
Aug 15, 2024 | 44.01 | 44.35 | 44.00 | 44.27 | 7,715,099 | +0.48(+1.10%) |
Aug 14, 2024 | 43.98 | 44.02 | 43.66 | 43.79 | 8,552,223 | -0.28(-0.64%) |
Aug 13, 2024 | 43.82 | 44.11 | 43.75 | 44.07 | 5,378,783 | +0.33(+0.75%) |
Aug 12, 2024 | 43.65 | 43.86 | 43.59 | 43.74 | 7,570,442 | +0.19(+0.44%) |
Aug 09, 2024 | 43.47 | 43.64 | 43.32 | 43.55 | 7,496,973 | +0.11(+0.25%) |
Aug 08, 2024 | 43.05 | 43.47 | 42.98 | 43.44 | 10,483,952 | +0.92(+2.16%) |
Aug 07, 2024 | 43.08 | 43.13 | 42.50 | 42.52 | 13,033,565 | +0.33(+0.78%) |
Aug 06, 2024 | 41.87 | 42.49 | 41.80 | 42.19 | 13,328,004 | +0.29(+0.69%) |
Aug 05, 2024 | 40.97 | 42.14 | 40.91 | 41.90 | 17,981,288 | -1.19(-2.76%) |
Aug 02, 2024 | 43.04 | 43.11 | 42.81 | 43.09 | 13,596,508 | -0.47(-1.08%) |
Aug 01, 2024 | 44.07 | 44.17 | 43.46 | 43.56 | 23,320,864 | -0.73(-1.65%) |
Jul 31, 2024 | 44.22 | 44.41 | 44.16 | 44.29 | 7,014,049 | +0.84(+1.93%) |
Jul 30, 2024 | 43.62 | 43.62 | 43.30 | 43.45 | 6,054,750 | -0.12(-0.28%) |
Jul 29, 2024 | 43.69 | 43.70 | 43.43 | 43.57 | 5,465,423 | -0.15(-0.34%) |
Jul 26, 2024 | 43.67 | 43.81 | 43.56 | 43.72 | 10,791,024 | +0.48(+1.11%) |
Jul 25, 2024 | 43.21 | 43.55 | 43.09 | 43.24 | 9,856,352 | -0.11(-0.25%) |
Jul 24, 2024 | 43.72 | 43.80 | 43.34 | 43.35 | 7,505,446 | -0.46(-1.05%) |
Jul 23, 2024 | 43.92 | 43.95 | 43.78 | 43.81 | 7,529,912 | -0.46(-1.04%) |
Jul 22, 2024 | 44.22 | 44.32 | 44.10 | 44.27 | 6,633,817 | +0.34(+0.77%) |
Jul 19, 2024 | 44.19 | 44.23 | 43.91 | 43.93 | 8,240,562 | -0.43(-0.97%) |
Jul 18, 2024 | 44.84 | 44.84 | 44.29 | 44.36 | 7,141,235 | -0.39(-0.87%) |
Jul 17, 2024 | 44.97 | 45.01 | 44.72 | 44.75 | 8,376,468 | -0.66(-1.45%) |
Jul 16, 2024 | 45.18 | 45.41 | 45.15 | 45.41 | 7,094,338 | +0.29(+0.64%) |
Jul 15, 2024 | 45.34 | 45.34 | 45.08 | 45.12 | 8,192,899 | -0.47(-1.03%) |
Jul 12, 2024 | 45.56 | 45.73 | 45.55 | 45.59 | 6,332,304 | +0.21(+0.46%) |
Jul 11, 2024 | 45.51 | 45.59 | 45.27 | 45.38 | 8,470,989 | +0.35(+0.78%) |
Jul 10, 2024 | 44.95 | 45.04 | 44.88 | 45.03 | 7,567,442 | +0.18(+0.40%) |
Jul 09, 2024 | 44.77 | 44.87 | 44.65 | 44.85 | 9,928,920 | +0.19(+0.43%) |
Jul 08, 2024 | 44.70 | 44.80 | 44.61 | 44.66 | 8,687,094 | +0.00(+0.00%) |
Jul 05, 2024 | 44.67 | 44.70 | 44.37 | 44.66 | 7,304,363 | -0.01(-0.02%) |
Jul 03, 2024 | 44.24 | 44.68 | 44.24 | 44.67 | 7,496,288 | +0.65(+1.48%) |
Jul 02, 2024 | 43.79 | 44.04 | 43.75 | 44.02 | 8,358,561 | +0.16(+0.36%) |