Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 44.78 | 44.82 | 44.11 | 44.60 | 135,753 | -0.18(-0.40%) |
Sep 26, 2024 | 43.83 | 44.98 | 43.68 | 44.78 | 147,017 | +1.29(+2.97%) |
Sep 25, 2024 | 43.70 | 43.96 | 43.26 | 43.49 | 125,150 | -0.43(-0.98%) |
Sep 24, 2024 | 43.39 | 44.18 | 43.17 | 43.92 | 130,967 | +0.78(+1.81%) |
Sep 23, 2024 | 43.33 | 43.84 | 42.97 | 43.14 | 77,627 | +0.15(+0.35%) |
Sep 20, 2024 | 42.38 | 43.39 | 42.10 | 42.99 | 131,948 | +0.58(+1.37%) |
Sep 19, 2024 | 41.57 | 42.54 | 41.10 | 42.41 | 118,796 | +1.82(+4.48%) |
Sep 18, 2024 | 41.42 | 41.81 | 40.54 | 40.59 | 67,955 | -0.79(-1.91%) |
Sep 17, 2024 | 41.25 | 41.55 | 41.03 | 41.38 | 76,800 | +0.08(+0.19%) |
Sep 16, 2024 | 41.46 | 41.84 | 41.04 | 41.30 | 66,381 | -0.25(-0.60%) |
Sep 13, 2024 | 41.02 | 42.11 | 41.02 | 41.55 | 102,909 | +0.66(+1.61%) |
Sep 12, 2024 | 40.28 | 41.57 | 40.28 | 40.89 | 152,193 | +0.97(+2.43%) |
Sep 11, 2024 | 39.17 | 40.00 | 38.88 | 39.92 | 100,907 | +0.46(+1.17%) |
Sep 10, 2024 | 39.11 | 39.55 | 38.51 | 39.46 | 90,742 | +0.29(+0.74%) |
Sep 09, 2024 | 38.93 | 39.54 | 38.93 | 39.17 | 63,807 | +0.44(+1.14%) |
Sep 06, 2024 | 39.50 | 39.66 | 38.44 | 38.73 | 101,238 | -0.83(-2.10%) |
Sep 05, 2024 | 39.76 | 39.86 | 39.34 | 39.56 | 52,529 | +0.11(+0.28%) |
Sep 04, 2024 | 39.40 | 39.88 | 39.35 | 39.45 | 61,650 | -0.26(-0.65%) |
Sep 03, 2024 | 40.35 | 40.39 | 39.47 | 39.71 | 80,425 | -1.14(-2.79%) |
Aug 30, 2024 | 40.99 | 41.33 | 40.54 | 40.85 | 51,374 | -0.18(-0.44%) |
Aug 29, 2024 | 41.29 | 41.51 | 40.97 | 41.03 | 113,297 | -0.12(-0.29%) |
Aug 28, 2024 | 41.50 | 41.90 | 41.11 | 41.15 | 139,139 | -0.77(-1.84%) |
Aug 27, 2024 | 42.00 | 42.25 | 41.83 | 41.92 | 57,366 | -0.51(-1.20%) |
Aug 26, 2024 | 42.86 | 42.86 | 42.32 | 42.43 | 94,314 | -0.14(-0.33%) |
Aug 23, 2024 | 40.92 | 43.34 | 40.92 | 42.57 | 166,294 | +1.97(+4.85%) |
Aug 22, 2024 | 41.05 | 41.14 | 40.49 | 40.60 | 51,206 | -0.54(-1.31%) |
Aug 21, 2024 | 41.26 | 41.34 | 40.92 | 41.14 | 82,692 | -0.23(-0.56%) |
Aug 20, 2024 | 41.55 | 41.87 | 41.15 | 41.37 | 136,539 | -0.17(-0.41%) |
Aug 19, 2024 | 41.82 | 42.11 | 41.51 | 41.54 | 106,799 | -0.35(-0.84%) |
Aug 16, 2024 | 41.11 | 42.38 | 40.90 | 41.89 | 123,174 | +1.02(+2.51%) |
Aug 15, 2024 | 40.76 | 41.26 | 40.51 | 40.87 | 140,723 | +0.51(+1.26%) |
Aug 14, 2024 | 40.37 | 40.89 | 40.19 | 40.36 | 43,297 | -0.19(-0.47%) |
Aug 13, 2024 | 40.18 | 40.75 | 40.05 | 40.55 | 66,541 | +0.30(+0.74%) |
Aug 12, 2024 | 39.90 | 40.67 | 39.90 | 40.25 | 136,972 | +0.34(+0.85%) |
Aug 09, 2024 | 39.79 | 40.14 | 39.40 | 39.91 | 64,777 | +0.18(+0.45%) |
Aug 08, 2024 | 39.50 | 39.84 | 38.55 | 39.73 | 286,808 | +0.64(+1.63%) |
Aug 07, 2024 | 40.22 | 40.70 | 38.58 | 39.10 | 236,031 | -0.92(-2.31%) |
Aug 06, 2024 | 39.96 | 40.83 | 39.64 | 40.02 | 138,729 | -0.12(-0.30%) |
Aug 05, 2024 | 40.32 | 40.53 | 38.18 | 40.14 | 296,284 | -1.15(-2.79%) |
Aug 02, 2024 | 42.50 | 42.60 | 40.76 | 41.29 | 227,016 | -1.42(-3.33%) |
Aug 01, 2024 | 44.09 | 44.22 | 42.42 | 42.72 | 151,219 | -1.60(-3.61%) |
Jul 31, 2024 | 43.93 | 44.73 | 43.88 | 44.32 | 71,452 | +0.90(+2.08%) |
Jul 30, 2024 | 43.54 | 43.92 | 42.96 | 43.41 | 192,527 | -0.06(-0.14%) |
Jul 29, 2024 | 44.30 | 44.37 | 43.35 | 43.47 | 80,418 | -0.91(-2.06%) |
Jul 26, 2024 | 44.11 | 45.12 | 44.11 | 44.39 | 69,346 | +0.51(+1.16%) |
Jul 25, 2024 | 44.96 | 45.24 | 43.74 | 43.88 | 149,225 | -1.22(-2.71%) |
Jul 24, 2024 | 46.11 | 46.40 | 45.10 | 45.10 | 71,478 | -0.92(-2.01%) |
Jul 23, 2024 | 45.12 | 46.22 | 45.06 | 46.03 | 186,813 | +0.89(+1.98%) |
Jul 22, 2024 | 45.23 | 45.65 | 44.99 | 45.13 | 78,145 | +0.30(+0.67%) |
Jul 19, 2024 | 44.62 | 45.53 | 44.61 | 44.83 | 147,060 | -0.29(-0.64%) |
Jul 18, 2024 | 45.29 | 45.68 | 44.91 | 45.12 | 97,226 | -0.28(-0.61%) |
Jul 17, 2024 | 45.94 | 45.94 | 44.73 | 45.40 | 139,931 | -0.52(-1.13%) |
Jul 16, 2024 | 45.25 | 46.08 | 45.04 | 45.92 | 121,744 | +0.76(+1.67%) |
Jul 15, 2024 | 44.66 | 45.46 | 44.40 | 45.16 | 62,806 | +0.54(+1.20%) |
Jul 12, 2024 | 45.34 | 45.87 | 44.57 | 44.62 | 93,983 | -0.84(-1.86%) |
Jul 11, 2024 | 44.28 | 45.68 | 44.25 | 45.47 | 174,453 | +1.62(+3.70%) |
Jul 10, 2024 | 42.41 | 44.01 | 42.26 | 43.85 | 136,189 | +1.58(+3.74%) |
Jul 09, 2024 | 42.23 | 42.73 | 42.17 | 42.27 | 62,571 | +0.17(+0.40%) |
Jul 08, 2024 | 42.01 | 42.47 | 41.83 | 42.10 | 76,091 | -0.05(-0.12%) |
Jul 05, 2024 | 42.62 | 42.82 | 41.96 | 42.15 | 87,326 | -0.48(-1.12%) |
Jul 03, 2024 | 41.75 | 42.82 | 41.60 | 42.63 | 36,504 | +0.93(+2.24%) |
Jul 02, 2024 | 40.66 | 41.73 | 40.66 | 41.69 | 67,188 | +0.98(+2.42%) |