Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 45.25 | 45.25 | 45.01 | 45.16 | 917,592 | -0.58(-1.27%) |
Sep 19, 2024 | 46.05 | 46.06 | 45.59 | 45.74 | 994,055 | +0.10(+0.22%) |
Sep 18, 2024 | 45.70 | 46.20 | 45.58 | 45.64 | 1,519,212 | -0.01(-0.02%) |
Sep 17, 2024 | 45.85 | 46.02 | 45.52 | 45.65 | 876,845 | -0.15(-0.33%) |
Sep 16, 2024 | 45.64 | 45.87 | 45.55 | 45.80 | 659,979 | +0.39(+0.86%) |
Sep 13, 2024 | 45.12 | 45.41 | 45.11 | 45.41 | 1,084,172 | +0.48(+1.07%) |
Sep 12, 2024 | 44.80 | 45.00 | 44.58 | 44.93 | 1,259,547 | +0.17(+0.38%) |
Sep 11, 2024 | 44.70 | 44.80 | 44.03 | 44.76 | 1,168,589 | -0.13(-0.29%) |
Sep 10, 2024 | 44.91 | 44.94 | 44.60 | 44.89 | 906,228 | +0.05(+0.11%) |
Sep 09, 2024 | 44.54 | 44.99 | 44.42 | 44.84 | 1,146,446 | +0.43(+0.97%) |
Sep 06, 2024 | 44.84 | 45.00 | 44.31 | 44.41 | 1,682,929 | -0.39(-0.87%) |
Sep 05, 2024 | 45.24 | 45.30 | 44.65 | 44.80 | 1,429,705 | -0.16(-0.36%) |
Sep 04, 2024 | 45.01 | 45.38 | 44.79 | 44.96 | 1,302,022 | -0.04(-0.09%) |
Sep 03, 2024 | 44.92 | 45.19 | 44.81 | 45.00 | 1,588,154 | -0.09(-0.20%) |
Aug 30, 2024 | 44.83 | 45.10 | 44.65 | 45.09 | 942,975 | +0.36(+0.80%) |
Aug 29, 2024 | 44.80 | 44.88 | 44.33 | 44.73 | 976,401 | +0.14(+0.31%) |
Aug 28, 2024 | 44.53 | 44.79 | 44.41 | 44.59 | 1,310,781 | +0.02(+0.04%) |
Aug 27, 2024 | 44.65 | 44.69 | 44.45 | 44.57 | 918,616 | -0.16(-0.36%) |
Aug 26, 2024 | 44.79 | 45.00 | 44.68 | 44.73 | 1,614,250 | +0.13(+0.29%) |
Aug 23, 2024 | 44.16 | 44.70 | 44.09 | 44.60 | 1,134,480 | +0.61(+1.39%) |
Aug 22, 2024 | 43.97 | 44.05 | 43.81 | 43.99 | 983,957 | +0.08(+0.18%) |
Aug 21, 2024 | 43.88 | 43.93 | 43.68 | 43.91 | 784,648 | +0.16(+0.37%) |
Aug 20, 2024 | 43.85 | 43.91 | 43.70 | 43.75 | 845,073 | -0.13(-0.30%) |
Aug 19, 2024 | 43.60 | 43.90 | 43.60 | 43.88 | 907,110 | +0.32(+0.73%) |
Aug 16, 2024 | 43.37 | 43.58 | 43.31 | 43.56 | 1,327,911 | +0.19(+0.44%) |
Aug 15, 2024 | 43.35 | 43.50 | 43.23 | 43.37 | 954,273 | +0.26(+0.60%) |
Aug 14, 2024 | 43.07 | 43.28 | 43.01 | 43.11 | 978,516 | +0.13(+0.30%) |
Aug 13, 2024 | 42.74 | 43.02 | 42.57 | 42.98 | 861,431 | +0.44(+1.03%) |
Aug 12, 2024 | 42.94 | 42.94 | 42.41 | 42.54 | 1,807,438 | -0.27(-0.63%) |
Aug 09, 2024 | 42.81 | 42.91 | 42.39 | 42.81 | 907,288 | +0.06(+0.14%) |
Aug 08, 2024 | 42.40 | 42.83 | 42.31 | 42.75 | 2,469,544 | +0.47(+1.11%) |
Aug 07, 2024 | 42.77 | 43.11 | 42.27 | 42.28 | 2,342,284 | -0.16(-0.38%) |
Aug 06, 2024 | 41.96 | 42.88 | 41.87 | 42.44 | 1,567,751 | +0.60(+1.43%) |
Aug 05, 2024 | 42.27 | 42.41 | 41.78 | 41.84 | 2,737,960 | -1.00(-2.33%) |
Aug 02, 2024 | 43.09 | 43.32 | 42.36 | 42.84 | 1,981,297 | -0.39(-0.90%) |
Aug 01, 2024 | 43.33 | 43.56 | 43.02 | 43.23 | 1,116,587 | +0.10(+0.23%) |
Jul 31, 2024 | 43.23 | 43.46 | 43.03 | 43.13 | 1,022,393 | -0.14(-0.32%) |
Jul 30, 2024 | 43.03 | 43.34 | 42.97 | 43.27 | 870,688 | +0.34(+0.79%) |
Jul 29, 2024 | 43.00 | 43.04 | 42.66 | 42.93 | 676,684 | -0.02(-0.05%) |
Jul 26, 2024 | 42.60 | 43.01 | 42.53 | 42.95 | 693,213 | +0.56(+1.32%) |
Jul 25, 2024 | 42.36 | 42.87 | 42.31 | 42.39 | 1,030,572 | +0.05(+0.12%) |
Jul 24, 2024 | 42.52 | 42.79 | 42.30 | 42.34 | 1,042,593 | -0.10(-0.24%) |
Jul 23, 2024 | 42.55 | 42.63 | 42.38 | 42.44 | 680,013 | -0.20(-0.47%) |
Jul 22, 2024 | 42.43 | 42.67 | 42.12 | 42.64 | 746,247 | +0.22(+0.52%) |
Jul 19, 2024 | 42.56 | 42.64 | 42.24 | 42.42 | 865,842 | -0.09(-0.21%) |
Jul 18, 2024 | 42.66 | 43.24 | 42.47 | 42.51 | 1,128,083 | -0.34(-0.79%) |
Jul 17, 2024 | 42.22 | 42.97 | 42.22 | 42.85 | 1,624,910 | +0.58(+1.37%) |
Jul 16, 2024 | 41.75 | 42.31 | 41.70 | 42.27 | 1,034,319 | +0.64(+1.54%) |
Jul 15, 2024 | 41.63 | 41.81 | 41.50 | 41.63 | 887,253 | +0.10(+0.24%) |
Jul 12, 2024 | 41.44 | 41.73 | 41.32 | 41.53 | 790,237 | +0.27(+0.65%) |
Jul 11, 2024 | 40.84 | 41.36 | 40.84 | 41.26 | 1,208,479 | +0.66(+1.63%) |
Jul 10, 2024 | 40.35 | 40.62 | 40.23 | 40.60 | 774,443 | +0.37(+0.92%) |
Jul 09, 2024 | 40.04 | 40.42 | 39.93 | 40.23 | 876,010 | +0.12(+0.30%) |
Jul 08, 2024 | 40.04 | 40.19 | 39.93 | 40.11 | 642,597 | +0.16(+0.40%) |
Jul 05, 2024 | 40.05 | 40.08 | 39.82 | 39.95 | 922,480 | -0.10(-0.25%) |
Jul 03, 2024 | 40.18 | 40.38 | 40.03 | 40.05 | 520,904 | -0.10(-0.25%) |
Jul 02, 2024 | 39.98 | 40.15 | 39.91 | 40.15 | 780,152 | +0.14(+0.35%) |