Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 44.45 | 44.68 | 44.20 | 44.38 | 207,721 | +0.35(+0.79%) |
Sep 25, 2024 | 44.04 | 44.11 | 43.73 | 44.03 | 225,199 | -0.13(-0.29%) |
Sep 24, 2024 | 44.44 | 44.58 | 44.10 | 44.16 | 193,248 | -0.33(-0.74%) |
Sep 23, 2024 | 44.96 | 45.04 | 44.34 | 44.49 | 318,295 | -0.19(-0.43%) |
Sep 20, 2024 | 45.15 | 45.22 | 44.50 | 44.68 | 958,248 | -0.67(-1.48%) |
Sep 19, 2024 | 45.56 | 45.93 | 44.83 | 45.35 | 213,333 | +0.74(+1.66%) |
Sep 18, 2024 | 44.40 | 45.90 | 43.82 | 44.61 | 259,611 | +0.22(+0.50%) |
Sep 17, 2024 | 44.70 | 45.48 | 44.20 | 44.39 | 165,969 | +0.14(+0.32%) |
Sep 16, 2024 | 44.10 | 44.53 | 43.36 | 44.25 | 160,488 | +0.38(+0.87%) |
Sep 13, 2024 | 43.60 | 44.01 | 43.37 | 43.87 | 209,513 | +0.79(+1.83%) |
Sep 12, 2024 | 43.30 | 43.30 | 42.56 | 43.08 | 155,805 | +0.09(+0.21%) |
Sep 11, 2024 | 42.78 | 43.08 | 41.78 | 42.99 | 177,285 | -0.24(-0.56%) |
Sep 10, 2024 | 43.74 | 43.88 | 42.34 | 43.23 | 227,619 | -0.48(-1.10%) |
Sep 09, 2024 | 43.82 | 44.05 | 43.38 | 43.71 | 196,280 | -0.11(-0.25%) |
Sep 06, 2024 | 45.79 | 45.79 | 43.60 | 43.82 | 188,197 | -0.72(-1.62%) |
Sep 05, 2024 | 45.03 | 45.03 | 44.09 | 44.54 | 210,406 | -0.19(-0.42%) |
Sep 04, 2024 | 45.08 | 45.43 | 44.42 | 44.73 | 119,873 | -0.66(-1.45%) |
Sep 03, 2024 | 45.63 | 46.07 | 45.04 | 45.39 | 187,430 | -0.60(-1.30%) |
Aug 30, 2024 | 45.40 | 46.00 | 45.11 | 45.99 | 185,794 | +0.71(+1.57%) |
Aug 29, 2024 | 45.87 | 45.87 | 45.02 | 45.28 | 157,555 | -0.28(-0.61%) |
Aug 28, 2024 | 44.93 | 45.75 | 44.93 | 45.56 | 141,820 | +0.60(+1.33%) |
Aug 27, 2024 | 44.76 | 45.23 | 43.92 | 44.96 | 169,541 | -0.13(-0.29%) |
Aug 26, 2024 | 45.65 | 45.88 | 45.04 | 45.09 | 206,496 | +0.14(+0.31%) |
Aug 23, 2024 | 43.57 | 45.71 | 43.53 | 44.95 | 226,553 | +1.79(+4.15%) |
Aug 22, 2024 | 43.06 | 43.55 | 42.86 | 43.16 | 100,408 | +0.21(+0.49%) |
Aug 21, 2024 | 42.92 | 43.01 | 42.39 | 42.95 | 108,146 | +0.25(+0.59%) |
Aug 20, 2024 | 43.33 | 43.33 | 42.69 | 42.70 | 119,641 | -0.74(-1.70%) |
Aug 19, 2024 | 43.40 | 43.54 | 43.00 | 43.44 | 110,335 | +0.20(+0.46%) |
Aug 16, 2024 | 42.40 | 43.55 | 42.40 | 43.24 | 236,505 | +0.79(+1.86%) |
Aug 15, 2024 | 42.94 | 43.50 | 42.42 | 42.45 | 184,870 | +0.50(+1.19%) |
Aug 14, 2024 | 42.54 | 42.54 | 41.55 | 41.95 | 103,837 | -0.32(-0.76%) |
Aug 13, 2024 | 41.88 | 42.35 | 41.28 | 42.27 | 128,940 | +0.84(+2.03%) |
Aug 12, 2024 | 41.95 | 42.88 | 41.17 | 41.43 | 329,994 | -0.36(-0.86%) |
Aug 09, 2024 | 41.65 | 41.88 | 41.33 | 41.79 | 108,949 | +0.08(+0.19%) |
Aug 08, 2024 | 41.98 | 42.05 | 41.17 | 41.71 | 124,002 | +0.34(+0.82%) |
Aug 07, 2024 | 42.28 | 42.35 | 41.00 | 41.37 | 141,325 | -0.40(-0.96%) |
Aug 06, 2024 | 41.10 | 42.35 | 40.79 | 41.77 | 250,510 | +0.43(+1.04%) |
Aug 05, 2024 | 40.75 | 41.57 | 39.29 | 41.34 | 312,170 | -1.17(-2.75%) |
Aug 02, 2024 | 42.48 | 42.92 | 41.66 | 42.51 | 229,591 | -1.47(-3.34%) |
Aug 01, 2024 | 45.16 | 45.42 | 43.35 | 43.98 | 262,359 | -1.44(-3.17%) |
Jul 31, 2024 | 45.50 | 46.57 | 45.35 | 45.42 | 222,051 | -0.12(-0.26%) |
Jul 30, 2024 | 45.58 | 46.03 | 45.31 | 45.54 | 195,040 | +0.04(+0.09%) |
Jul 29, 2024 | 46.55 | 46.55 | 45.48 | 45.50 | 199,001 | -1.00(-2.15%) |
Jul 26, 2024 | 46.55 | 47.13 | 46.15 | 46.50 | 186,221 | +0.36(+0.78%) |
Jul 25, 2024 | 45.53 | 46.98 | 45.44 | 46.14 | 409,990 | +0.76(+1.67%) |
Jul 24, 2024 | 46.58 | 47.28 | 45.28 | 45.38 | 510,623 | -1.46(-3.12%) |
Jul 23, 2024 | 45.02 | 47.57 | 45.02 | 46.84 | 610,271 | +1.49(+3.29%) |
Jul 22, 2024 | 44.05 | 45.40 | 43.73 | 45.35 | 312,897 | +1.69(+3.87%) |
Jul 19, 2024 | 43.23 | 44.46 | 43.03 | 43.66 | 266,443 | +0.66(+1.53%) |
Jul 18, 2024 | 42.82 | 44.21 | 41.97 | 43.00 | 289,518 | -0.06(-0.14%) |
Jul 17, 2024 | 42.18 | 43.52 | 42.18 | 43.06 | 460,431 | +0.73(+1.72%) |
Jul 16, 2024 | 40.89 | 42.76 | 40.85 | 42.33 | 392,338 | +1.87(+4.62%) |
Jul 15, 2024 | 39.96 | 41.21 | 39.95 | 40.46 | 324,042 | +1.01(+2.56%) |
Jul 12, 2024 | 39.45 | 39.74 | 39.17 | 39.45 | 323,734 | +0.40(+1.02%) |
Jul 11, 2024 | 38.65 | 39.32 | 38.24 | 39.05 | 296,106 | +1.12(+2.95%) |
Jul 10, 2024 | 37.46 | 37.98 | 37.40 | 37.93 | 202,665 | +0.49(+1.31%) |
Jul 09, 2024 | 36.98 | 37.61 | 36.98 | 37.44 | 226,140 | +0.37(+1.00%) |
Jul 08, 2024 | 37.07 | 37.24 | 36.88 | 37.07 | 144,835 | +0.30(+0.82%) |
Jul 05, 2024 | 37.19 | 37.40 | 36.68 | 36.77 | 195,989 | -0.44(-1.18%) |
Jul 03, 2024 | 37.81 | 37.87 | 37.11 | 37.21 | 94,588 | -0.72(-1.90%) |
Jul 02, 2024 | 37.69 | 38.10 | 37.51 | 37.93 | 160,943 | +0.12(+0.32%) |