Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 45.59 | 46.41 | 45.59 | 45.60 | 1,904 | +0.57(+1.27%) |
Sep 26, 2024 | 44.75 | 45.87 | 44.68 | 45.03 | 7,424 | +0.03(+0.07%) |
Sep 25, 2024 | 44.81 | 45.00 | 44.78 | 45.00 | 911 | -0.56(-1.23%) |
Sep 24, 2024 | 44.35 | 45.56 | 44.00 | 45.56 | 8,606 | +1.23(+2.77%) |
Sep 23, 2024 | 44.70 | 44.70 | 44.33 | 44.33 | 1,372 | -0.29(-0.65%) |
Sep 20, 2024 | 45.44 | 45.57 | 43.92 | 44.62 | 22,433 | -1.26(-2.75%) |
Sep 19, 2024 | 44.50 | 45.88 | 43.56 | 45.88 | 5,507 | +1.18(+2.64%) |
Sep 18, 2024 | 42.88 | 44.70 | 42.49 | 44.70 | 12,010 | +2.00(+4.68%) |
Sep 17, 2024 | 44.15 | 44.15 | 42.42 | 42.70 | 26,945 | -1.63(-3.68%) |
Sep 16, 2024 | 42.98 | 44.78 | 42.98 | 44.33 | 14,447 | +1.41(+3.29%) |
Sep 13, 2024 | 42.76 | 43.38 | 42.50 | 42.92 | 7,503 | +0.42(+0.99%) |
Sep 12, 2024 | 43.92 | 44.89 | 42.32 | 42.50 | 18,792 | -0.90(-2.07%) |
Sep 11, 2024 | 43.96 | 45.11 | 42.97 | 43.40 | 15,402 | -0.25(-0.57%) |
Sep 10, 2024 | 41.68 | 43.70 | 41.68 | 43.65 | 17,289 | +2.14(+5.16%) |
Sep 09, 2024 | 42.58 | 43.08 | 41.47 | 41.51 | 16,375 | -1.30(-3.04%) |
Sep 06, 2024 | 41.60 | 42.81 | 41.55 | 42.81 | 12,850 | +1.39(+3.36%) |
Sep 05, 2024 | 42.35 | 42.60 | 40.98 | 41.42 | 13,762 | -1.06(-2.50%) |
Sep 04, 2024 | 42.24 | 43.31 | 41.62 | 42.48 | 8,866 | +0.24(+0.57%) |
Sep 03, 2024 | 41.46 | 42.28 | 41.46 | 42.24 | 10,228 | +0.78(+1.88%) |
Aug 30, 2024 | 41.92 | 42.10 | 41.00 | 41.46 | 6,886 | -0.38(-0.91%) |
Aug 29, 2024 | 41.30 | 41.84 | 41.30 | 41.84 | 6,104 | +1.01(+2.47%) |
Aug 28, 2024 | 42.50 | 43.04 | 40.11 | 40.83 | 14,278 | -1.51(-3.57%) |
Aug 27, 2024 | 43.44 | 43.44 | 42.34 | 42.34 | 413 | -0.11(-0.26%) |
Aug 26, 2024 | 40.95 | 42.90 | 40.95 | 42.45 | 1,575 | -0.25(-0.59%) |
Aug 23, 2024 | 42.10 | 42.70 | 42.00 | 42.70 | 1,823 | +0.05(+0.12%) |
Aug 22, 2024 | 42.30 | 42.67 | 42.30 | 42.65 | 1,293 | +0.28(+0.66%) |
Aug 21, 2024 | 43.13 | 43.30 | 42.32 | 42.37 | 9,383 | -0.34(-0.80%) |
Aug 20, 2024 | 43.26 | 43.50 | 41.95 | 42.71 | 13,568 | +0.11(+0.26%) |
Aug 19, 2024 | 43.61 | 44.78 | 41.92 | 42.60 | 12,215 | +0.60(+1.43%) |
Aug 16, 2024 | 41.29 | 42.13 | 41.29 | 42.00 | 7,100 | +0.00(+0.00%) |
Aug 15, 2024 | 41.62 | 42.01 | 41.62 | 42.00 | 1,885 | +0.70(+1.69%) |
Aug 14, 2024 | 42.39 | 43.90 | 41.30 | 41.30 | 9,656 | -1.20(-2.82%) |
Aug 13, 2024 | 42.20 | 43.30 | 41.58 | 42.50 | 20,408 | +0.30(+0.71%) |
Aug 12, 2024 | 42.80 | 42.80 | 41.99 | 42.20 | 1,689 | -0.19(-0.45%) |
Aug 09, 2024 | 42.50 | 42.50 | 42.39 | 42.39 | 748 | -0.58(-1.35%) |
Aug 08, 2024 | 42.50 | 43.20 | 42.50 | 42.97 | 6,520 | +0.27(+0.63%) |
Aug 07, 2024 | 42.00 | 43.60 | 41.11 | 42.70 | 32,300 | +0.71(+1.69%) |
Aug 06, 2024 | 43.00 | 43.60 | 41.99 | 41.99 | 9,905 | +0.00(+0.00%) |
Aug 05, 2024 | 39.02 | 43.93 | 39.02 | 41.99 | 16,537 | +1.55(+3.83%) |
Aug 02, 2024 | 44.56 | 46.52 | 40.25 | 40.44 | 7,818 | -4.07(-9.14%) |
Aug 01, 2024 | 46.99 | 48.01 | 44.51 | 44.51 | 4,079 | -2.74(-5.80%) |
Jul 31, 2024 | 47.00 | 47.88 | 45.30 | 47.25 | 6,710 | +0.72(+1.55%) |
Jul 30, 2024 | 47.03 | 48.91 | 46.48 | 46.53 | 5,958 | -1.32(-2.76%) |
Jul 29, 2024 | 46.21 | 49.99 | 44.49 | 47.85 | 4,207 | -1.56(-3.16%) |
Jul 26, 2024 | 50.69 | 50.69 | 48.22 | 49.41 | 2,947 | +0.20(+0.40%) |
Jul 25, 2024 | 46.78 | 50.69 | 46.78 | 49.21 | 3,945 | +1.91(+4.03%) |
Jul 24, 2024 | 46.19 | 47.53 | 46.19 | 47.30 | 2,798 | +0.86(+1.86%) |
Jul 23, 2024 | 45.42 | 46.44 | 44.91 | 46.44 | 2,946 | +1.21(+2.68%) |
Jul 22, 2024 | 44.20 | 45.23 | 43.73 | 45.23 | 13,468 | +1.49(+3.41%) |
Jul 19, 2024 | 44.63 | 44.72 | 43.73 | 43.73 | 9,726 | -1.19(-2.65%) |
Jul 18, 2024 | 44.14 | 46.17 | 44.14 | 44.93 | 23,135 | -0.96(-2.10%) |
Jul 17, 2024 | 43.29 | 46.15 | 43.29 | 45.89 | 13,568 | +1.27(+2.85%) |
Jul 16, 2024 | 43.97 | 44.62 | 42.79 | 44.62 | 13,000 | +1.48(+3.43%) |
Jul 15, 2024 | 41.68 | 44.04 | 41.67 | 43.14 | 4,656 | +2.33(+5.70%) |
Jul 12, 2024 | 43.56 | 43.56 | 40.50 | 40.81 | 5,830 | -2.92(-6.68%) |
Jul 11, 2024 | 45.91 | 46.21 | 43.72 | 43.73 | 28,400 | -2.78(-5.98%) |
Jul 10, 2024 | 45.78 | 47.90 | 45.46 | 46.52 | 15,287 | +0.72(+1.56%) |
Jul 09, 2024 | 45.76 | 48.35 | 45.76 | 45.80 | 16,941 | -0.40(-0.86%) |
Jul 08, 2024 | 48.30 | 48.79 | 46.20 | 46.20 | 10,203 | -0.37(-0.79%) |
Jul 05, 2024 | 45.57 | 46.93 | 45.57 | 46.57 | 786 | +1.32(+2.92%) |
Jul 03, 2024 | 44.88 | 47.53 | 43.60 | 45.25 | 18,627 | -0.15(-0.33%) |
Jul 02, 2024 | 42.87 | 45.61 | 42.68 | 45.39 | 7,813 | +1.71(+3.91%) |