Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 45.84 | 46.23 | 45.63 | 45.79 | 1,012,598 | +0.30(+0.66%) |
Sep 25, 2024 | 46.36 | 46.39 | 45.46 | 45.49 | 877,758 | -0.93(-2.00%) |
Sep 24, 2024 | 46.46 | 46.72 | 46.37 | 46.42 | 917,079 | +0.26(+0.56%) |
Sep 23, 2024 | 46.67 | 46.71 | 45.95 | 46.16 | 985,951 | -0.46(-0.99%) |
Sep 20, 2024 | 46.92 | 46.98 | 46.48 | 46.62 | 2,851,723 | -0.46(-0.98%) |
Sep 19, 2024 | 47.10 | 47.20 | 46.43 | 47.08 | 1,658,467 | +1.00(+2.17%) |
Sep 18, 2024 | 46.09 | 47.21 | 45.91 | 46.08 | 1,843,202 | -0.02(-0.04%) |
Sep 17, 2024 | 46.03 | 46.54 | 45.89 | 46.10 | 1,249,775 | +0.37(+0.81%) |
Sep 16, 2024 | 45.38 | 45.78 | 45.27 | 45.73 | 1,057,033 | +0.47(+1.04%) |
Sep 13, 2024 | 44.35 | 45.43 | 44.35 | 45.26 | 1,731,369 | +1.35(+3.07%) |
Sep 12, 2024 | 43.53 | 44.20 | 43.27 | 43.91 | 1,169,169 | +0.73(+1.69%) |
Sep 11, 2024 | 42.98 | 43.23 | 42.22 | 43.18 | 1,969,881 | +0.06(+0.14%) |
Sep 10, 2024 | 43.46 | 43.46 | 42.74 | 43.12 | 1,488,415 | -0.22(-0.51%) |
Sep 09, 2024 | 43.91 | 43.91 | 43.31 | 43.34 | 1,704,829 | -0.53(-1.21%) |
Sep 06, 2024 | 44.56 | 44.71 | 43.77 | 43.87 | 1,386,575 | -0.53(-1.19%) |
Sep 05, 2024 | 44.85 | 45.01 | 44.34 | 44.40 | 957,571 | -0.39(-0.87%) |
Sep 04, 2024 | 44.73 | 45.07 | 44.46 | 44.79 | 1,078,400 | -0.12(-0.27%) |
Sep 03, 2024 | 45.83 | 46.03 | 44.74 | 44.91 | 1,042,224 | -1.38(-2.98%) |
Aug 30, 2024 | 46.24 | 46.36 | 45.84 | 46.29 | 835,865 | +0.19(+0.41%) |
Aug 29, 2024 | 45.91 | 46.51 | 45.59 | 46.10 | 1,052,148 | +0.38(+0.83%) |
Aug 28, 2024 | 45.76 | 45.90 | 45.48 | 45.72 | 934,927 | -0.24(-0.52%) |
Aug 27, 2024 | 45.95 | 46.06 | 45.66 | 45.96 | 852,165 | -0.26(-0.56%) |
Aug 26, 2024 | 46.47 | 46.66 | 46.15 | 46.22 | 1,001,421 | +0.10(+0.22%) |
Aug 23, 2024 | 45.15 | 46.36 | 45.04 | 46.12 | 1,848,535 | +1.32(+2.95%) |
Aug 22, 2024 | 45.23 | 45.37 | 44.73 | 44.80 | 1,151,213 | -0.45(-0.99%) |
Aug 21, 2024 | 45.01 | 45.40 | 44.96 | 45.25 | 1,067,779 | +0.68(+1.53%) |
Aug 20, 2024 | 45.10 | 45.12 | 44.50 | 44.57 | 951,483 | -0.62(-1.37%) |
Aug 19, 2024 | 44.93 | 45.32 | 44.90 | 45.19 | 954,519 | +0.28(+0.62%) |
Aug 16, 2024 | 44.70 | 45.29 | 44.70 | 44.91 | 842,061 | +0.07(+0.16%) |
Aug 15, 2024 | 44.62 | 45.11 | 44.41 | 44.84 | 1,267,621 | +1.14(+2.61%) |
Aug 14, 2024 | 44.36 | 44.46 | 43.62 | 43.70 | 2,400,393 | -0.54(-1.22%) |
Aug 13, 2024 | 43.78 | 44.35 | 43.51 | 44.24 | 972,173 | +0.80(+1.84%) |
Aug 12, 2024 | 44.17 | 44.17 | 43.34 | 43.44 | 1,460,870 | -0.57(-1.30%) |
Aug 09, 2024 | 44.41 | 44.41 | 43.89 | 44.01 | 1,727,059 | -0.25(-0.56%) |
Aug 08, 2024 | 43.96 | 44.31 | 43.79 | 44.26 | 1,478,897 | +0.80(+1.84%) |
Aug 07, 2024 | 44.84 | 44.84 | 43.35 | 43.46 | 2,160,482 | -0.67(-1.52%) |
Aug 06, 2024 | 43.99 | 44.64 | 43.56 | 44.13 | 2,765,707 | +0.32(+0.73%) |
Aug 05, 2024 | 43.01 | 44.27 | 42.60 | 43.81 | 3,798,831 | -1.52(-3.35%) |
Aug 02, 2024 | 45.63 | 45.77 | 44.92 | 45.33 | 3,273,131 | -1.75(-3.72%) |
Aug 01, 2024 | 48.71 | 48.93 | 46.67 | 47.08 | 2,250,782 | -1.54(-3.17%) |
Jul 31, 2024 | 48.48 | 49.59 | 48.03 | 48.62 | 2,256,814 | +0.48(+1.00%) |
Jul 30, 2024 | 47.91 | 48.33 | 47.69 | 48.14 | 1,679,184 | +0.45(+0.94%) |
Jul 29, 2024 | 47.93 | 48.05 | 47.34 | 47.69 | 1,767,655 | -0.17(-0.36%) |
Jul 26, 2024 | 47.38 | 47.98 | 47.21 | 47.86 | 2,361,794 | +1.20(+2.57%) |
Jul 25, 2024 | 45.94 | 47.21 | 45.79 | 46.66 | 2,262,570 | +0.87(+1.90%) |
Jul 24, 2024 | 46.21 | 46.89 | 45.74 | 45.79 | 1,836,199 | -0.67(-1.44%) |
Jul 23, 2024 | 45.85 | 46.68 | 45.63 | 46.46 | 1,795,533 | +0.39(+0.85%) |
Jul 22, 2024 | 45.70 | 46.09 | 45.03 | 46.07 | 1,936,709 | +0.60(+1.32%) |
Jul 19, 2024 | 45.88 | 46.01 | 45.21 | 45.47 | 1,449,077 | -0.46(-1.00%) |
Jul 18, 2024 | 46.53 | 47.32 | 45.73 | 45.93 | 2,291,222 | -0.69(-1.48%) |
Jul 17, 2024 | 46.25 | 47.28 | 46.20 | 46.62 | 2,543,115 | -0.03(-0.06%) |
Jul 16, 2024 | 45.25 | 46.65 | 45.17 | 46.65 | 8,332,034 | +1.75(+3.90%) |
Jul 15, 2024 | 44.67 | 45.43 | 44.55 | 44.90 | 1,821,554 | +0.50(+1.13%) |
Jul 12, 2024 | 44.40 | 44.85 | 44.34 | 44.40 | 2,411,709 | +0.36(+0.82%) |
Jul 11, 2024 | 43.22 | 44.14 | 43.14 | 44.04 | 2,572,040 | +1.54(+3.62%) |
Jul 10, 2024 | 42.47 | 42.55 | 42.25 | 42.50 | 1,616,934 | +0.28(+0.66%) |
Jul 09, 2024 | 42.81 | 42.88 | 42.19 | 42.22 | 1,864,710 | -0.67(-1.56%) |
Jul 08, 2024 | 42.86 | 43.27 | 42.85 | 42.89 | 1,812,519 | +0.20(+0.47%) |
Jul 05, 2024 | 43.24 | 43.25 | 42.60 | 42.69 | 1,395,239 | -0.63(-1.45%) |
Jul 03, 2024 | 43.32 | 43.56 | 43.20 | 43.32 | 1,192,256 | +0.11(+0.25%) |
Jul 02, 2024 | 43.39 | 43.42 | 43.06 | 43.21 | 1,660,500 | -0.12(-0.28%) |