Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 47.17 | 47.17 | 46.92 | 46.97 | 26,596 | -0.10(-0.21%) |
Sep 26, 2024 | 47.26 | 47.26 | 46.90 | 47.07 | 29,302 | +0.26(+0.56%) |
Sep 25, 2024 | 46.93 | 46.97 | 46.78 | 46.81 | 48,811 | -0.17(-0.36%) |
Sep 24, 2024 | 46.86 | 46.98 | 46.62 | 46.98 | 39,145 | +0.21(+0.45%) |
Sep 23, 2024 | 46.78 | 46.81 | 46.67 | 46.77 | 33,214 | -0.03(-0.06%) |
Sep 20, 2024 | 46.73 | 46.85 | 46.61 | 46.80 | 51,008 | -0.08(-0.17%) |
Sep 19, 2024 | 46.86 | 47.01 | 46.72 | 46.88 | 35,726 | +0.77(+1.67%) |
Sep 18, 2024 | 46.32 | 46.68 | 45.63 | 46.11 | 42,452 | -0.11(-0.24%) |
Sep 17, 2024 | 46.39 | 46.52 | 46.11 | 46.22 | 27,108 | +0.00(+0.00%) |
Sep 16, 2024 | 46.15 | 46.26 | 46.03 | 46.22 | 33,588 | +0.03(+0.07%) |
Sep 13, 2024 | 45.99 | 46.25 | 45.98 | 46.19 | 27,788 | +0.30(+0.66%) |
Sep 12, 2024 | 45.67 | 45.95 | 45.48 | 45.89 | 42,263 | +0.26(+0.58%) |
Sep 11, 2024 | 45.11 | 45.63 | 44.42 | 45.63 | 34,026 | +0.55(+1.21%) |
Sep 10, 2024 | 45.04 | 45.08 | 44.66 | 45.08 | 33,098 | +0.23(+0.51%) |
Sep 09, 2024 | 44.74 | 44.94 | 44.59 | 44.85 | 37,363 | +0.40(+0.90%) |
Sep 06, 2024 | 45.15 | 45.26 | 44.31 | 44.45 | 37,673 | -0.63(-1.40%) |
Sep 05, 2024 | 45.24 | 45.39 | 44.92 | 45.08 | 37,035 | -0.17(-0.38%) |
Sep 04, 2024 | 45.17 | 45.41 | 45.11 | 45.25 | 108,007 | -0.06(-0.13%) |
Sep 03, 2024 | 46.01 | 46.01 | 45.20 | 45.31 | 43,649 | -0.91(-1.97%) |
Aug 30, 2024 | 45.94 | 46.26 | 45.74 | 46.22 | 45,098 | +0.40(+0.87%) |
Aug 29, 2024 | 45.99 | 46.22 | 45.74 | 45.82 | 35,922 | -0.10(-0.22%) |
Aug 28, 2024 | 46.08 | 46.08 | 45.55 | 45.92 | 38,493 | -0.14(-0.30%) |
Aug 27, 2024 | 45.85 | 46.11 | 45.81 | 46.06 | 41,105 | +0.09(+0.20%) |
Aug 26, 2024 | 46.19 | 46.20 | 45.87 | 45.97 | 142,670 | -0.13(-0.28%) |
Aug 23, 2024 | 45.90 | 46.18 | 45.74 | 46.10 | 25,336 | +0.44(+0.96%) |
Aug 22, 2024 | 46.22 | 46.23 | 45.57 | 45.66 | 32,755 | -0.38(-0.83%) |
Aug 21, 2024 | 45.97 | 46.11 | 45.84 | 46.04 | 37,716 | +0.20(+0.45%) |
Aug 20, 2024 | 45.88 | 46.00 | 45.78 | 45.84 | 66,179 | -0.02(-0.05%) |
Aug 19, 2024 | 45.46 | 45.86 | 45.43 | 45.86 | 27,368 | +0.41(+0.90%) |
Aug 16, 2024 | 45.22 | 45.51 | 45.22 | 45.45 | 22,496 | +0.08(+0.18%) |
Aug 15, 2024 | 45.06 | 45.37 | 45.05 | 45.37 | 85,624 | +0.81(+1.82%) |
Aug 14, 2024 | 44.51 | 44.66 | 44.33 | 44.56 | 99,993 | +0.11(+0.25%) |
Aug 13, 2024 | 43.96 | 44.45 | 43.96 | 44.45 | 35,052 | +0.74(+1.69%) |
Aug 12, 2024 | 43.76 | 43.89 | 43.55 | 43.71 | 38,280 | +0.04(+0.09%) |
Aug 09, 2024 | 43.45 | 43.71 | 43.37 | 43.67 | 26,324 | +0.17(+0.39%) |
Aug 08, 2024 | 42.97 | 43.52 | 42.78 | 43.50 | 129,182 | +1.03(+2.43%) |
Aug 07, 2024 | 43.36 | 43.55 | 42.47 | 42.47 | 63,775 | -0.32(-0.75%) |
Aug 06, 2024 | 42.62 | 43.42 | 42.46 | 42.79 | 93,528 | +0.41(+0.97%) |
Aug 05, 2024 | 41.94 | 42.85 | 41.87 | 42.38 | 842,463 | -1.31(-2.99%) |
Aug 02, 2024 | 43.89 | 44.00 | 43.34 | 43.69 | 74,177 | -0.82(-1.84%) |
Aug 01, 2024 | 45.27 | 45.46 | 44.24 | 44.51 | 31,496 | -0.72(-1.60%) |
Jul 31, 2024 | 45.01 | 45.30 | 44.90 | 45.23 | 1,969,082 | +0.81(+1.82%) |
Jul 30, 2024 | 44.81 | 44.81 | 44.19 | 44.42 | 40,151 | -0.24(-0.54%) |
Jul 29, 2024 | 44.77 | 44.83 | 44.55 | 44.66 | 40,890 | +0.05(+0.11%) |
Jul 26, 2024 | 44.42 | 44.81 | 44.38 | 44.61 | 60,886 | +0.40(+0.90%) |
Jul 25, 2024 | 44.38 | 44.84 | 44.07 | 44.21 | 143,200 | -0.16(-0.36%) |
Jul 24, 2024 | 45.05 | 45.05 | 44.31 | 44.37 | 36,745 | -1.05(-2.31%) |
Jul 23, 2024 | 45.46 | 45.66 | 45.40 | 45.42 | 33,256 | -0.06(-0.13%) |
Jul 22, 2024 | 45.36 | 45.53 | 45.19 | 45.48 | 66,307 | +0.55(+1.22%) |
Jul 19, 2024 | 45.21 | 45.34 | 44.91 | 44.93 | 27,297 | -0.31(-0.68%) |
Jul 18, 2024 | 45.80 | 45.83 | 45.09 | 45.24 | 39,118 | -0.40(-0.88%) |
Jul 17, 2024 | 45.82 | 45.87 | 45.61 | 45.64 | 42,039 | -0.65(-1.40%) |
Jul 16, 2024 | 46.17 | 46.32 | 46.10 | 46.29 | 68,662 | +0.28(+0.61%) |
Jul 15, 2024 | 46.11 | 46.21 | 45.92 | 46.01 | 41,646 | +0.16(+0.35%) |
Jul 12, 2024 | 45.74 | 46.19 | 45.70 | 45.85 | 22,592 | +0.20(+0.44%) |
Jul 11, 2024 | 46.09 | 46.10 | 45.59 | 45.65 | 40,549 | -0.38(-0.83%) |
Jul 10, 2024 | 45.68 | 46.07 | 45.68 | 46.03 | 57,039 | +0.41(+0.90%) |
Jul 09, 2024 | 45.65 | 45.70 | 45.58 | 45.62 | 41,074 | +0.07(+0.16%) |
Jul 08, 2024 | 45.55 | 45.62 | 45.47 | 45.55 | 31,640 | +0.05(+0.10%) |
Jul 05, 2024 | 45.24 | 45.51 | 45.20 | 45.50 | 31,330 | +0.29(+0.64%) |
Jul 03, 2024 | 44.99 | 45.22 | 44.99 | 45.21 | 41,163 | +0.24(+0.53%) |
Jul 02, 2024 | 44.51 | 44.99 | 44.51 | 44.97 | 47,948 | +0.30(+0.67%) |