Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 46.38 | 46.46 | 45.32 | 45.35 | 55,162 | -0.86(-1.86%) |
Sep 25, 2024 | 46.57 | 46.87 | 46.19 | 46.21 | 58,427 | -0.28(-0.60%) |
Sep 24, 2024 | 45.84 | 46.77 | 45.79 | 46.49 | 115,284 | +0.65(+1.42%) |
Sep 23, 2024 | 45.32 | 45.96 | 45.32 | 45.84 | 95,738 | +0.61(+1.35%) |
Sep 20, 2024 | 45.98 | 46.08 | 45.12 | 45.23 | 291,331 | -0.89(-1.93%) |
Sep 19, 2024 | 46.92 | 46.92 | 45.91 | 46.12 | 109,182 | -0.23(-0.50%) |
Sep 18, 2024 | 46.30 | 47.30 | 45.98 | 46.35 | 126,892 | +0.20(+0.43%) |
Sep 17, 2024 | 46.12 | 46.44 | 45.72 | 46.15 | 90,512 | +0.35(+0.76%) |
Sep 16, 2024 | 46.12 | 46.33 | 45.25 | 45.80 | 73,448 | -0.76(-1.63%) |
Sep 13, 2024 | 45.95 | 46.86 | 45.52 | 46.56 | 118,330 | +1.15(+2.53%) |
Sep 12, 2024 | 44.52 | 45.41 | 44.34 | 45.41 | 55,438 | +1.17(+2.64%) |
Sep 11, 2024 | 44.32 | 44.33 | 43.36 | 44.24 | 70,486 | -0.40(-0.90%) |
Sep 10, 2024 | 44.45 | 44.73 | 44.11 | 44.64 | 37,326 | +0.34(+0.77%) |
Sep 09, 2024 | 44.51 | 44.51 | 43.70 | 44.30 | 75,053 | -0.34(-0.76%) |
Sep 06, 2024 | 45.04 | 45.04 | 44.26 | 44.64 | 36,044 | -0.20(-0.45%) |
Sep 05, 2024 | 44.64 | 45.09 | 44.20 | 44.84 | 34,099 | +0.45(+1.01%) |
Sep 04, 2024 | 44.35 | 44.74 | 44.00 | 44.39 | 37,320 | +0.16(+0.36%) |
Sep 03, 2024 | 44.54 | 45.00 | 44.16 | 44.23 | 47,856 | -0.67(-1.49%) |
Aug 30, 2024 | 44.66 | 44.98 | 44.58 | 44.90 | 42,820 | +0.17(+0.38%) |
Aug 29, 2024 | 44.96 | 44.96 | 44.40 | 44.73 | 26,419 | +0.09(+0.20%) |
Aug 28, 2024 | 44.90 | 45.01 | 44.43 | 44.64 | 42,286 | -0.18(-0.40%) |
Aug 27, 2024 | 44.49 | 44.97 | 44.39 | 44.82 | 33,152 | +0.31(+0.70%) |
Aug 26, 2024 | 44.66 | 44.86 | 44.37 | 44.51 | 28,778 | +0.23(+0.52%) |
Aug 23, 2024 | 43.56 | 44.72 | 43.41 | 44.28 | 52,782 | +0.92(+2.12%) |
Aug 22, 2024 | 43.71 | 43.78 | 43.21 | 43.36 | 30,285 | -0.25(-0.57%) |
Aug 21, 2024 | 43.24 | 43.78 | 43.06 | 43.61 | 29,240 | +0.37(+0.86%) |
Aug 20, 2024 | 43.21 | 43.50 | 43.07 | 43.24 | 27,455 | +0.03(+0.07%) |
Aug 19, 2024 | 42.71 | 43.30 | 42.71 | 43.21 | 25,316 | +0.55(+1.29%) |
Aug 16, 2024 | 42.65 | 43.06 | 42.48 | 42.66 | 37,141 | -0.05(-0.12%) |
Aug 15, 2024 | 42.66 | 43.00 | 42.15 | 42.71 | 38,782 | +0.65(+1.55%) |
Aug 14, 2024 | 42.27 | 42.73 | 42.06 | 42.06 | 25,965 | -0.19(-0.45%) |
Aug 13, 2024 | 41.91 | 42.38 | 41.48 | 42.25 | 31,719 | +0.62(+1.49%) |
Aug 12, 2024 | 42.13 | 42.13 | 41.13 | 41.63 | 35,748 | -0.50(-1.19%) |
Aug 09, 2024 | 42.19 | 42.51 | 41.72 | 42.13 | 31,066 | -0.05(-0.12%) |
Aug 08, 2024 | 42.32 | 42.53 | 41.94 | 42.18 | 28,568 | +0.23(+0.55%) |
Aug 07, 2024 | 42.70 | 42.89 | 41.93 | 41.95 | 34,199 | -0.52(-1.22%) |
Aug 06, 2024 | 41.47 | 42.70 | 41.27 | 42.47 | 38,996 | +0.85(+2.04%) |
Aug 05, 2024 | 41.44 | 42.32 | 40.70 | 41.62 | 59,509 | -0.92(-2.16%) |
Aug 02, 2024 | 41.64 | 42.90 | 41.64 | 42.54 | 40,095 | +0.04(+0.09%) |
Aug 01, 2024 | 42.82 | 43.55 | 41.91 | 42.50 | 51,362 | -0.25(-0.58%) |
Jul 31, 2024 | 43.09 | 43.75 | 42.71 | 42.75 | 46,424 | -0.38(-0.88%) |
Jul 30, 2024 | 43.14 | 43.25 | 42.78 | 43.13 | 39,004 | +0.32(+0.75%) |
Jul 29, 2024 | 43.75 | 43.75 | 42.74 | 42.81 | 40,619 | -0.81(-1.86%) |
Jul 26, 2024 | 43.73 | 43.92 | 43.02 | 43.62 | 66,701 | +0.40(+0.93%) |
Jul 25, 2024 | 42.26 | 44.42 | 42.26 | 43.22 | 88,751 | +1.33(+3.17%) |
Jul 24, 2024 | 41.83 | 43.08 | 41.83 | 41.89 | 79,174 | -0.26(-0.62%) |
Jul 23, 2024 | 41.31 | 42.30 | 40.79 | 42.15 | 58,727 | +0.97(+2.36%) |
Jul 22, 2024 | 40.72 | 41.25 | 40.37 | 41.18 | 52,701 | +0.48(+1.18%) |
Jul 19, 2024 | 40.91 | 41.14 | 40.60 | 40.70 | 48,442 | -0.09(-0.22%) |
Jul 18, 2024 | 41.63 | 42.01 | 40.53 | 40.79 | 47,326 | -1.07(-2.56%) |
Jul 17, 2024 | 41.52 | 42.44 | 41.52 | 41.86 | 80,335 | +0.34(+0.82%) |
Jul 16, 2024 | 41.37 | 41.94 | 41.19 | 41.52 | 63,397 | +0.55(+1.34%) |
Jul 15, 2024 | 40.50 | 41.01 | 39.88 | 40.97 | 56,839 | +0.78(+1.94%) |
Jul 12, 2024 | 40.10 | 40.72 | 39.93 | 40.19 | 61,968 | +0.36(+0.90%) |
Jul 11, 2024 | 39.30 | 40.08 | 38.88 | 39.83 | 77,802 | +1.03(+2.65%) |
Jul 10, 2024 | 38.50 | 38.81 | 38.48 | 38.80 | 36,211 | +0.36(+0.94%) |
Jul 09, 2024 | 39.03 | 39.03 | 38.33 | 38.44 | 27,844 | -0.75(-1.91%) |
Jul 08, 2024 | 38.52 | 39.24 | 38.47 | 39.19 | 53,312 | +0.92(+2.40%) |
Jul 05, 2024 | 38.61 | 38.61 | 38.21 | 38.27 | 42,003 | -0.33(-0.85%) |
Jul 03, 2024 | 38.48 | 38.69 | 38.27 | 38.60 | 28,176 | +0.33(+0.86%) |
Jul 02, 2024 | 38.06 | 38.34 | 37.96 | 38.27 | 43,495 | +0.21(+0.55%) |