Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 44.46 | 45.82 | 44.46 | 45.22 | 60,086 | +1.01(+2.28%) |
Sep 26, 2024 | 44.34 | 44.57 | 43.80 | 44.21 | 20,874 | +0.32(+0.73%) |
Sep 25, 2024 | 43.93 | 44.05 | 43.74 | 43.89 | 6,777 | -0.34(-0.77%) |
Sep 24, 2024 | 44.30 | 44.78 | 43.52 | 44.23 | 18,487 | -0.29(-0.65%) |
Sep 23, 2024 | 44.26 | 44.63 | 44.00 | 44.52 | 10,582 | -0.40(-0.89%) |
Sep 20, 2024 | 45.38 | 45.79 | 44.48 | 44.92 | 65,965 | -1.12(-2.43%) |
Sep 19, 2024 | 46.44 | 46.44 | 45.65 | 46.04 | 21,247 | +0.52(+1.14%) |
Sep 18, 2024 | 44.64 | 45.99 | 44.23 | 45.52 | 21,292 | +0.88(+1.97%) |
Sep 17, 2024 | 44.82 | 45.30 | 43.62 | 44.64 | 39,511 | +0.39(+0.88%) |
Sep 16, 2024 | 43.83 | 44.47 | 43.83 | 44.25 | 10,493 | +1.01(+2.34%) |
Sep 13, 2024 | 42.79 | 43.47 | 42.79 | 43.24 | 15,126 | +0.64(+1.50%) |
Sep 12, 2024 | 42.37 | 42.73 | 42.37 | 42.60 | 7,371 | +0.10(+0.24%) |
Sep 11, 2024 | 42.06 | 42.53 | 41.37 | 42.50 | 8,486 | -0.02(-0.05%) |
Sep 10, 2024 | 43.01 | 43.10 | 41.31 | 42.52 | 17,225 | -0.58(-1.35%) |
Sep 09, 2024 | 43.51 | 43.86 | 42.98 | 43.10 | 11,121 | -0.08(-0.19%) |
Sep 06, 2024 | 43.25 | 43.62 | 42.55 | 43.18 | 19,617 | +0.16(+0.37%) |
Sep 05, 2024 | 43.00 | 43.38 | 42.59 | 43.02 | 8,168 | -0.72(-1.65%) |
Sep 04, 2024 | 44.49 | 44.77 | 43.74 | 43.74 | 9,794 | -0.50(-1.13%) |
Sep 03, 2024 | 45.01 | 45.01 | 44.04 | 44.24 | 8,529 | -1.13(-2.49%) |
Aug 30, 2024 | 44.90 | 45.48 | 44.64 | 45.37 | 6,773 | +0.26(+0.58%) |
Aug 29, 2024 | 45.00 | 45.11 | 44.83 | 45.11 | 5,945 | +0.25(+0.56%) |
Aug 28, 2024 | 44.38 | 45.23 | 44.38 | 44.86 | 13,205 | +0.12(+0.27%) |
Aug 27, 2024 | 43.94 | 44.82 | 41.71 | 44.74 | 18,773 | +0.19(+0.43%) |
Aug 26, 2024 | 45.38 | 45.39 | 44.50 | 44.55 | 14,587 | -0.32(-0.71%) |
Aug 23, 2024 | 42.63 | 45.11 | 42.16 | 44.87 | 24,869 | +2.25(+5.28%) |
Aug 22, 2024 | 42.43 | 42.65 | 42.21 | 42.62 | 6,431 | -0.14(-0.33%) |
Aug 21, 2024 | 42.62 | 43.39 | 42.29 | 42.76 | 6,601 | +0.64(+1.52%) |
Aug 20, 2024 | 42.96 | 42.96 | 42.12 | 42.12 | 5,992 | -0.71(-1.66%) |
Aug 19, 2024 | 42.92 | 42.92 | 42.75 | 42.83 | 5,682 | -0.13(-0.30%) |
Aug 16, 2024 | 42.10 | 43.12 | 42.10 | 42.96 | 12,334 | +0.85(+2.02%) |
Aug 15, 2024 | 41.47 | 42.40 | 41.01 | 42.11 | 21,571 | +1.42(+3.49%) |
Aug 14, 2024 | 40.38 | 40.83 | 39.91 | 40.69 | 10,406 | +0.30(+0.74%) |
Aug 13, 2024 | 40.43 | 40.43 | 39.73 | 40.39 | 16,329 | +0.47(+1.18%) |
Aug 12, 2024 | 40.98 | 40.98 | 39.65 | 39.92 | 14,609 | -0.73(-1.80%) |
Aug 09, 2024 | 40.34 | 40.87 | 40.31 | 40.65 | 9,582 | -0.40(-0.97%) |
Aug 08, 2024 | 40.99 | 41.09 | 40.58 | 41.05 | 9,582 | +0.34(+0.84%) |
Aug 07, 2024 | 41.48 | 41.59 | 40.33 | 40.71 | 9,806 | -0.38(-0.92%) |
Aug 06, 2024 | 41.40 | 41.40 | 40.34 | 41.09 | 13,717 | -0.31(-0.74%) |
Aug 05, 2024 | 41.61 | 41.61 | 40.05 | 41.40 | 24,184 | -0.83(-1.98%) |
Aug 02, 2024 | 41.62 | 42.61 | 41.50 | 42.23 | 24,657 | -1.23(-2.84%) |
Aug 01, 2024 | 46.09 | 46.09 | 42.86 | 43.46 | 29,794 | -2.28(-4.98%) |
Jul 31, 2024 | 45.12 | 46.94 | 45.12 | 45.74 | 24,159 | +0.09(+0.20%) |
Jul 30, 2024 | 45.68 | 45.94 | 45.19 | 45.65 | 27,792 | +0.20(+0.44%) |
Jul 29, 2024 | 46.48 | 46.48 | 45.03 | 45.45 | 15,803 | +0.04(+0.09%) |
Jul 26, 2024 | 44.48 | 45.52 | 43.69 | 45.41 | 19,958 | +2.19(+5.06%) |
Jul 25, 2024 | 42.85 | 44.02 | 42.85 | 43.22 | 22,499 | +0.97(+2.31%) |
Jul 24, 2024 | 43.25 | 43.90 | 42.25 | 42.25 | 26,449 | -0.72(-1.67%) |
Jul 23, 2024 | 41.29 | 43.16 | 41.29 | 42.97 | 32,372 | +1.91(+4.65%) |
Jul 22, 2024 | 40.46 | 41.18 | 40.12 | 41.06 | 15,288 | +0.60(+1.47%) |
Jul 19, 2024 | 40.98 | 40.98 | 40.23 | 40.46 | 10,805 | -0.42(-1.02%) |
Jul 18, 2024 | 41.48 | 42.23 | 40.48 | 40.88 | 14,815 | -0.60(-1.44%) |
Jul 17, 2024 | 40.26 | 41.48 | 40.11 | 41.48 | 31,098 | +0.78(+1.90%) |
Jul 16, 2024 | 39.14 | 40.70 | 39.14 | 40.70 | 25,209 | +2.11(+5.46%) |
Jul 15, 2024 | 38.49 | 39.81 | 38.48 | 38.59 | 33,026 | +0.20(+0.52%) |
Jul 12, 2024 | 37.75 | 38.39 | 37.75 | 38.39 | 20,364 | +0.99(+2.66%) |
Jul 11, 2024 | 36.04 | 37.54 | 36.04 | 37.40 | 25,164 | +2.04(+5.76%) |
Jul 10, 2024 | 35.10 | 35.42 | 35.03 | 35.36 | 17,187 | +0.14(+0.39%) |
Jul 09, 2024 | 35.26 | 35.53 | 35.06 | 35.22 | 7,317 | -0.71(-1.96%) |
Jul 08, 2024 | 35.44 | 35.93 | 35.28 | 35.93 | 10,092 | +0.89(+2.55%) |
Jul 05, 2024 | 35.83 | 35.97 | 35.03 | 35.03 | 27,884 | -1.02(-2.84%) |
Jul 03, 2024 | 36.59 | 36.59 | 36.06 | 36.06 | 2,747 | -0.25(-0.68%) |
Jul 02, 2024 | 36.55 | 36.71 | 36.31 | 36.31 | 4,713 | +0.03(+0.08%) |