Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 45.63 | 45.69 | 45.51 | 45.51 | 907 | -0.25(-0.55%) |
Sep 26, 2024 | 45.74 | 45.82 | 45.70 | 45.76 | 3,953 | +0.39(+0.86%) |
Sep 25, 2024 | 45.47 | 45.57 | 45.37 | 45.37 | 2,252 | -0.09(-0.20%) |
Sep 24, 2024 | 45.50 | 45.50 | 45.23 | 45.46 | 1,829 | -0.09(-0.20%) |
Sep 23, 2024 | 45.62 | 45.62 | 45.55 | 45.55 | 1,307 | +0.35(+0.78%) |
Sep 20, 2024 | 45.16 | 45.32 | 45.11 | 45.20 | 3,479 | +0.41(+0.91%) |
Sep 19, 2024 | 44.54 | 44.84 | 44.41 | 44.79 | 4,272 | +0.57(+1.29%) |
Sep 18, 2024 | 44.46 | 44.52 | 44.22 | 44.22 | 2,154 | -0.39(-0.88%) |
Sep 17, 2024 | 44.79 | 44.79 | 44.49 | 44.61 | 2,150 | +0.02(+0.05%) |
Sep 16, 2024 | 44.61 | 44.67 | 44.53 | 44.59 | 2,179 | -0.01(-0.01%) |
Sep 13, 2024 | 44.62 | 44.67 | 44.50 | 44.60 | 1,589 | +0.08(+0.17%) |
Sep 12, 2024 | 44.51 | 44.65 | 44.49 | 44.52 | 5,697 | +0.40(+0.91%) |
Sep 11, 2024 | 43.87 | 44.17 | 43.84 | 44.12 | 2,459 | +0.07(+0.17%) |
Sep 10, 2024 | 44.00 | 44.14 | 44.00 | 44.04 | 1,238 | +0.18(+0.40%) |
Sep 09, 2024 | 43.80 | 43.93 | 43.80 | 43.87 | 2,141 | +0.38(+0.87%) |
Sep 06, 2024 | 43.80 | 43.80 | 43.41 | 43.49 | 3,470 | -0.42(-0.96%) |
Sep 05, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 320 | -0.47(-1.06%) |
Sep 04, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 115 | +0.30(+0.68%) |
Sep 03, 2024 | 44.19 | 44.19 | 43.90 | 44.08 | 11,616 | -0.30(-0.69%) |
Aug 30, 2024 | 44.41 | 44.41 | 44.27 | 44.38 | 708 | +0.19(+0.43%) |
Aug 29, 2024 | 44.16 | 44.35 | 44.16 | 44.19 | 1,255 | +0.07(+0.15%) |
Aug 28, 2024 | 44.20 | 44.20 | 43.98 | 44.13 | 4,228 | -0.07(-0.16%) |
Aug 27, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 41 | +0.05(+0.11%) |
Aug 26, 2024 | 44.24 | 44.25 | 44.15 | 44.15 | 1,166 | +0.01(+0.02%) |
Aug 23, 2024 | 44.04 | 44.14 | 43.94 | 44.14 | 1,137 | +0.32(+0.74%) |
Aug 22, 2024 | 44.06 | 44.06 | 43.81 | 43.82 | 7,078 | -0.31(-0.71%) |
Aug 21, 2024 | 43.96 | 44.13 | 43.96 | 44.13 | 2,126 | +0.49(+1.12%) |
Aug 20, 2024 | 43.87 | 43.91 | 43.63 | 43.64 | 7,645 | -0.26(-0.59%) |
Aug 19, 2024 | 43.85 | 43.96 | 43.85 | 43.90 | 1,459 | +0.12(+0.28%) |
Aug 16, 2024 | 43.66 | 43.78 | 43.66 | 43.78 | 1,382 | +0.25(+0.57%) |
Aug 15, 2024 | 43.33 | 43.53 | 43.23 | 43.53 | 5,229 | +0.44(+1.03%) |
Aug 14, 2024 | 42.95 | 43.15 | 42.94 | 43.09 | 3,921 | -0.10(-0.23%) |
Aug 13, 2024 | 43.15 | 43.28 | 43.08 | 43.18 | 6,199 | -0.12(-0.29%) |
Aug 12, 2024 | 43.31 | 43.31 | 43.24 | 43.31 | 487 | -0.01(-0.03%) |
Aug 09, 2024 | 43.31 | 43.41 | 43.31 | 43.32 | 2,249 | +0.00(+0.01%) |
Aug 08, 2024 | 43.29 | 43.32 | 43.21 | 43.32 | 1,241 | +0.43(+1.01%) |
Aug 07, 2024 | 43.34 | 43.35 | 42.84 | 42.88 | 5,304 | -0.02(-0.05%) |
Aug 06, 2024 | 43.10 | 43.20 | 42.90 | 42.90 | 6,489 | +0.20(+0.47%) |
Aug 05, 2024 | 42.74 | 42.84 | 42.68 | 42.70 | 3,373 | -0.90(-2.06%) |
Aug 02, 2024 | 43.57 | 43.60 | 43.52 | 43.60 | 1,640 | -0.48(-1.09%) |
Aug 01, 2024 | 44.10 | 44.10 | 43.76 | 44.08 | 1,584 | -0.22(-0.50%) |
Jul 31, 2024 | 44.18 | 44.42 | 44.17 | 44.30 | 2,801 | +0.43(+0.99%) |
Jul 30, 2024 | 43.91 | 43.94 | 43.78 | 43.87 | 7,960 | +0.04(+0.09%) |
Jul 29, 2024 | 43.79 | 43.93 | 43.79 | 43.83 | 5,336 | -0.15(-0.35%) |
Jul 26, 2024 | 43.91 | 44.14 | 43.90 | 43.98 | 8,134 | +0.73(+1.70%) |
Jul 25, 2024 | 43.32 | 43.34 | 43.25 | 43.25 | 2,302 | +0.11(+0.26%) |
Jul 24, 2024 | 43.45 | 43.46 | 43.13 | 43.13 | 6,838 | -0.26(-0.59%) |
Jul 23, 2024 | 43.40 | 43.55 | 43.20 | 43.39 | 22,121 | -0.21(-0.49%) |
Jul 22, 2024 | 43.66 | 43.75 | 43.60 | 43.60 | 3,356 | +0.39(+0.91%) |
Jul 19, 2024 | 43.53 | 43.53 | 43.21 | 43.21 | 2,337 | -0.80(-1.82%) |
Jul 18, 2024 | 44.19 | 44.19 | 44.01 | 44.01 | 1,543 | +0.19(+0.43%) |
Jul 17, 2024 | 43.73 | 43.82 | 43.73 | 43.82 | 796 | -0.20(-0.45%) |
Jul 16, 2024 | 43.87 | 44.03 | 43.85 | 44.02 | 2,813 | +0.19(+0.44%) |
Jul 15, 2024 | 43.89 | 43.89 | 43.82 | 43.83 | 951 | -0.13(-0.29%) |
Jul 12, 2024 | 43.89 | 44.03 | 43.87 | 43.95 | 6,701 | +0.32(+0.74%) |
Jul 11, 2024 | 43.61 | 43.63 | 43.57 | 43.63 | 1,722 | +0.12(+0.28%) |
Jul 10, 2024 | 43.44 | 43.51 | 43.44 | 43.51 | 1,965 | -0.09(-0.22%) |
Jul 09, 2024 | 43.59 | 43.66 | 43.53 | 43.60 | 2,511 | +0.19(+0.44%) |
Jul 08, 2024 | 43.61 | 43.61 | 43.37 | 43.41 | 2,818 | -0.08(-0.17%) |
Jul 05, 2024 | 43.50 | 43.50 | 43.37 | 43.49 | 4,198 | +0.02(+0.05%) |
Jul 03, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 309 | +0.17(+0.39%) |
Jul 02, 2024 | 43.28 | 43.36 | 43.09 | 43.30 | 15,429 | +0.11(+0.27%) |