Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 46.95 | 47.00 | 46.75 | 46.89 | 66,470 | -0.03(-0.06%) |
Sep 26, 2024 | 47.00 | 47.00 | 46.70 | 46.92 | 66,995 | +0.13(+0.28%) |
Sep 25, 2024 | 46.90 | 46.91 | 46.57 | 46.79 | 60,566 | -0.21(-0.45%) |
Sep 24, 2024 | 46.97 | 47.01 | 46.73 | 47.00 | 58,204 | +0.11(+0.23%) |
Sep 23, 2024 | 46.86 | 46.95 | 46.64 | 46.89 | 65,512 | +0.27(+0.58%) |
Sep 20, 2024 | 46.76 | 46.83 | 46.50 | 46.62 | 40,268 | -0.25(-0.53%) |
Sep 19, 2024 | 46.87 | 46.95 | 46.70 | 46.87 | 58,817 | +0.74(+1.60%) |
Sep 18, 2024 | 46.41 | 46.65 | 46.12 | 46.13 | 53,085 | -0.26(-0.56%) |
Sep 17, 2024 | 46.63 | 46.64 | 46.30 | 46.39 | 39,140 | -0.03(-0.06%) |
Sep 16, 2024 | 46.21 | 46.42 | 46.14 | 46.42 | 47,100 | +0.13(+0.28%) |
Sep 13, 2024 | 46.09 | 46.40 | 46.09 | 46.29 | 79,195 | +0.48(+1.05%) |
Sep 12, 2024 | 45.77 | 46.04 | 45.60 | 45.81 | 175,528 | +0.23(+0.50%) |
Sep 11, 2024 | 45.34 | 45.79 | 44.78 | 45.58 | 42,850 | +0.05(+0.11%) |
Sep 10, 2024 | 45.24 | 45.53 | 44.93 | 45.53 | 33,217 | +0.47(+1.04%) |
Sep 09, 2024 | 44.80 | 45.14 | 44.78 | 45.06 | 86,837 | +0.60(+1.35%) |
Sep 06, 2024 | 45.23 | 45.23 | 44.46 | 44.46 | 45,894 | -0.82(-1.81%) |
Sep 05, 2024 | 45.24 | 45.44 | 44.96 | 45.28 | 38,015 | +0.03(+0.07%) |
Sep 04, 2024 | 45.08 | 45.38 | 45.08 | 45.25 | 46,677 | +0.10(+0.22%) |
Sep 03, 2024 | 45.77 | 45.79 | 45.06 | 45.15 | 37,720 | -0.85(-1.85%) |
Aug 30, 2024 | 45.71 | 46.00 | 45.48 | 46.00 | 32,768 | +0.43(+0.94%) |
Aug 29, 2024 | 45.69 | 45.98 | 45.51 | 45.57 | 63,156 | +0.29(+0.64%) |
Aug 28, 2024 | 45.78 | 45.90 | 45.28 | 45.28 | 66,560 | -0.62(-1.35%) |
Aug 27, 2024 | 45.82 | 46.05 | 45.69 | 45.90 | 119,676 | -0.06(-0.13%) |
Aug 26, 2024 | 46.19 | 46.20 | 45.80 | 45.96 | 59,649 | -0.08(-0.17%) |
Aug 23, 2024 | 45.71 | 46.09 | 45.70 | 46.04 | 65,575 | +0.57(+1.25%) |
Aug 22, 2024 | 46.11 | 46.11 | 45.40 | 45.47 | 100,393 | -0.63(-1.37%) |
Aug 21, 2024 | 45.86 | 46.10 | 45.78 | 46.10 | 48,375 | +0.35(+0.77%) |
Aug 20, 2024 | 45.70 | 45.91 | 45.66 | 45.75 | 136,085 | -0.05(-0.11%) |
Aug 19, 2024 | 45.36 | 45.80 | 45.36 | 45.80 | 101,046 | +0.51(+1.13%) |
Aug 16, 2024 | 45.06 | 45.40 | 45.06 | 45.29 | 42,166 | +0.12(+0.27%) |
Aug 15, 2024 | 44.95 | 45.25 | 44.80 | 45.17 | 63,273 | +0.48(+1.07%) |
Aug 14, 2024 | 44.58 | 44.79 | 44.50 | 44.69 | 89,683 | +0.17(+0.38%) |
Aug 13, 2024 | 44.16 | 44.53 | 44.06 | 44.52 | 34,170 | +0.75(+1.71%) |
Aug 12, 2024 | 43.75 | 43.91 | 43.58 | 43.77 | 76,510 | +0.02(+0.05%) |
Aug 09, 2024 | 43.34 | 43.81 | 43.31 | 43.75 | 67,493 | +0.30(+0.69%) |
Aug 08, 2024 | 43.01 | 43.46 | 42.86 | 43.45 | 51,489 | +0.61(+1.42%) |
Aug 07, 2024 | 43.47 | 43.58 | 42.61 | 42.84 | 56,948 | -0.16(-0.37%) |
Aug 06, 2024 | 42.81 | 43.52 | 42.81 | 43.00 | 77,859 | +0.28(+0.66%) |
Aug 05, 2024 | 42.45 | 43.22 | 42.45 | 42.72 | 107,557 | -1.24(-2.82%) |
Aug 02, 2024 | 43.81 | 44.14 | 43.56 | 43.96 | 70,361 | -0.27(-0.61%) |
Aug 01, 2024 | 44.93 | 45.13 | 44.02 | 44.23 | 68,986 | -0.53(-1.18%) |
Jul 31, 2024 | 44.49 | 44.88 | 44.35 | 44.76 | 133,374 | +1.06(+2.43%) |
Jul 30, 2024 | 44.21 | 44.37 | 43.70 | 43.70 | 114,302 | -0.45(-1.02%) |
Jul 29, 2024 | 44.33 | 44.33 | 44.02 | 44.15 | 35,115 | +0.01(+0.02%) |
Jul 26, 2024 | 43.89 | 44.19 | 43.89 | 44.14 | 27,094 | +0.54(+1.24%) |
Jul 25, 2024 | 43.77 | 44.33 | 43.59 | 43.60 | 46,997 | -0.36(-0.82%) |
Jul 24, 2024 | 44.39 | 44.39 | 43.69 | 43.96 | 47,724 | -0.79(-1.77%) |
Jul 23, 2024 | 44.78 | 44.99 | 44.70 | 44.75 | 67,295 | +0.06(+0.13%) |
Jul 22, 2024 | 44.69 | 45.00 | 44.46 | 44.69 | 41,697 | +0.26(+0.59%) |
Jul 19, 2024 | 44.59 | 44.83 | 44.30 | 44.43 | 17,602 | -0.31(-0.69%) |
Jul 18, 2024 | 45.25 | 45.27 | 44.62 | 44.74 | 59,671 | -0.33(-0.73%) |
Jul 17, 2024 | 45.24 | 45.38 | 45.03 | 45.07 | 50,928 | -0.66(-1.44%) |
Jul 16, 2024 | 45.55 | 45.77 | 45.40 | 45.73 | 46,793 | +0.31(+0.68%) |
Jul 15, 2024 | 45.54 | 45.63 | 45.30 | 45.42 | 49,210 | +0.08(+0.18%) |
Jul 12, 2024 | 45.10 | 45.55 | 44.99 | 45.34 | 58,984 | +0.59(+1.32%) |
Jul 11, 2024 | 45.34 | 45.35 | 44.71 | 44.75 | 107,007 | -0.50(-1.10%) |
Jul 10, 2024 | 44.98 | 45.25 | 44.84 | 45.25 | 49,089 | +0.41(+0.91%) |
Jul 09, 2024 | 44.91 | 45.16 | 44.75 | 44.84 | 97,781 | +0.02(+0.04%) |
Jul 08, 2024 | 44.88 | 44.93 | 44.75 | 44.82 | 58,389 | -0.06(-0.13%) |
Jul 05, 2024 | 44.49 | 44.90 | 44.45 | 44.88 | 88,747 | +0.40(+0.90%) |
Jul 03, 2024 | 44.11 | 44.49 | 44.11 | 44.48 | 50,387 | +0.39(+0.88%) |
Jul 02, 2024 | 43.67 | 44.18 | 43.67 | 44.09 | 46,514 | +0.39(+0.89%) |