Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 45.42 | 45.58 | 45.23 | 45.36 | 4,129,913 | +0.15(+0.33%) |
Sep 13, 2024 | 45.12 | 45.26 | 44.98 | 45.21 | 3,707,570 | +0.32(+0.71%) |
Sep 12, 2024 | 44.88 | 44.96 | 44.38 | 44.89 | 4,263,339 | +0.08(+0.18%) |
Sep 11, 2024 | 44.53 | 44.87 | 44.01 | 44.81 | 5,791,667 | -0.12(-0.27%) |
Sep 10, 2024 | 44.34 | 44.96 | 44.26 | 44.93 | 7,880,368 | +0.78(+1.77%) |
Sep 09, 2024 | 43.63 | 44.26 | 43.57 | 44.15 | 5,069,813 | +0.52(+1.19%) |
Sep 06, 2024 | 43.66 | 43.70 | 43.23 | 43.63 | 6,671,744 | +0.00(+0.00%) |
Sep 05, 2024 | 44.08 | 44.10 | 43.52 | 43.63 | 5,538,946 | -0.12(-0.27%) |
Sep 04, 2024 | 43.75 | 44.20 | 43.52 | 43.75 | 5,854,048 | +0.10(+0.23%) |
Sep 03, 2024 | 43.27 | 43.86 | 43.25 | 43.65 | 7,579,209 | +0.10(+0.23%) |
Aug 30, 2024 | 43.34 | 43.57 | 43.00 | 43.55 | 5,611,579 | +0.42(+0.97%) |
Aug 29, 2024 | 43.23 | 43.30 | 42.93 | 43.13 | 5,339,921 | -0.17(-0.39%) |
Aug 28, 2024 | 43.45 | 43.58 | 43.05 | 43.30 | 5,035,051 | -0.15(-0.35%) |
Aug 27, 2024 | 43.08 | 43.49 | 43.01 | 43.45 | 3,716,599 | +0.11(+0.25%) |
Aug 26, 2024 | 43.58 | 43.67 | 43.27 | 43.34 | 4,047,283 | -0.03(-0.07%) |
Aug 23, 2024 | 42.71 | 43.45 | 42.65 | 43.37 | 6,135,190 | +0.82(+1.93%) |
Aug 22, 2024 | 42.35 | 42.55 | 42.22 | 42.55 | 5,016,183 | +0.26(+0.61%) |
Aug 21, 2024 | 42.18 | 42.35 | 41.94 | 42.29 | 4,215,096 | +0.14(+0.33%) |
Aug 20, 2024 | 42.09 | 42.26 | 41.95 | 42.15 | 4,827,870 | +0.04(+0.09%) |
Aug 19, 2024 | 41.86 | 42.15 | 41.84 | 42.11 | 3,971,122 | +0.25(+0.60%) |
Aug 16, 2024 | 41.84 | 42.00 | 41.65 | 41.86 | 4,212,349 | -0.02(-0.05%) |
Aug 15, 2024 | 42.03 | 42.09 | 41.70 | 41.88 | 6,282,025 | -0.12(-0.29%) |
Aug 14, 2024 | 41.92 | 42.20 | 41.77 | 42.00 | 3,300,635 | +0.15(+0.36%) |
Aug 13, 2024 | 41.85 | 41.91 | 41.59 | 41.85 | 3,707,048 | +0.29(+0.70%) |
Aug 12, 2024 | 41.63 | 41.67 | 41.26 | 41.56 | 4,923,780 | -0.25(-0.60%) |
Aug 09, 2024 | 41.78 | 41.92 | 41.32 | 41.81 | 5,454,858 | +0.21(+0.50%) |
Aug 08, 2024 | 41.16 | 41.65 | 41.06 | 41.60 | 10,383,151 | +0.35(+0.85%) |
Aug 07, 2024 | 41.66 | 42.24 | 41.20 | 41.25 | 9,906,667 | -0.30(-0.72%) |
Aug 06, 2024 | 40.68 | 41.96 | 40.53 | 41.55 | 11,388,818 | +0.90(+2.21%) |
Aug 05, 2024 | 41.27 | 41.88 | 40.59 | 40.65 | 14,134,805 | -1.21(-2.89%) |
Aug 02, 2024 | 41.85 | 42.30 | 41.49 | 41.86 | 8,818,191 | +0.03(+0.07%) |
Aug 01, 2024 | 41.62 | 41.91 | 41.39 | 41.83 | 9,812,563 | +0.64(+1.55%) |
Jul 31, 2024 | 41.23 | 41.64 | 41.05 | 41.19 | 8,785,838 | -0.10(-0.24%) |
Jul 30, 2024 | 41.16 | 41.38 | 41.00 | 41.29 | 4,672,884 | +0.30(+0.73%) |
Jul 29, 2024 | 40.73 | 41.13 | 40.42 | 40.99 | 5,418,161 | +0.26(+0.64%) |
Jul 26, 2024 | 40.23 | 40.87 | 40.18 | 40.73 | 5,702,966 | +0.67(+1.67%) |
Jul 25, 2024 | 40.50 | 40.93 | 39.97 | 40.06 | 8,353,355 | -0.22(-0.55%) |
Jul 24, 2024 | 40.83 | 41.12 | 40.24 | 40.28 | 5,606,610 | -0.56(-1.37%) |
Jul 23, 2024 | 40.89 | 41.12 | 40.67 | 40.84 | 4,351,544 | -0.07(-0.17%) |
Jul 22, 2024 | 40.57 | 40.95 | 40.35 | 40.91 | 5,233,032 | +0.40(+0.99%) |
Jul 19, 2024 | 40.63 | 40.73 | 40.33 | 40.51 | 5,259,137 | -0.05(-0.12%) |
Jul 18, 2024 | 40.63 | 41.35 | 40.47 | 40.56 | 6,015,988 | -0.34(-0.83%) |
Jul 17, 2024 | 40.62 | 41.14 | 40.56 | 40.90 | 7,445,793 | +0.36(+0.89%) |
Jul 16, 2024 | 40.42 | 40.58 | 40.13 | 40.54 | 5,752,713 | +0.38(+0.95%) |
Jul 15, 2024 | 40.05 | 40.23 | 39.84 | 40.16 | 4,828,249 | +0.17(+0.43%) |
Jul 12, 2024 | 39.96 | 40.25 | 39.85 | 39.99 | 5,322,162 | +0.29(+0.73%) |
Jul 11, 2024 | 39.26 | 39.89 | 39.22 | 39.70 | 8,693,224 | +1.03(+2.66%) |
Jul 10, 2024 | 38.58 | 38.69 | 38.27 | 38.67 | 3,936,040 | +0.27(+0.70%) |
Jul 09, 2024 | 38.33 | 38.52 | 38.01 | 38.40 | 3,679,208 | +0.01(+0.03%) |
Jul 08, 2024 | 38.31 | 38.46 | 38.22 | 38.39 | 4,443,243 | +0.09(+0.23%) |
Jul 05, 2024 | 38.27 | 38.34 | 38.02 | 38.30 | 3,785,785 | +0.14(+0.37%) |
Jul 03, 2024 | 38.29 | 38.44 | 38.13 | 38.16 | 2,359,111 | -0.04(-0.10%) |
Jul 02, 2024 | 38.04 | 38.28 | 37.98 | 38.20 | 3,985,494 | +0.16(+0.42%) |