Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 43.12 | 43.58 | 43.09 | 43.28 | 10,535 | +0.93(+2.20%) |
Sep 18, 2024 | 42.51 | 42.96 | 42.31 | 42.35 | 16,140 | -0.54(-1.26%) |
Sep 17, 2024 | 42.41 | 43.12 | 42.41 | 42.89 | 22,088 | +0.35(+0.82%) |
Sep 16, 2024 | 42.33 | 42.60 | 42.19 | 42.54 | 13,495 | +0.59(+1.41%) |
Sep 13, 2024 | 42.15 | 42.49 | 41.71 | 41.95 | 23,765 | -0.12(-0.29%) |
Sep 12, 2024 | 41.66 | 42.26 | 41.38 | 42.07 | 110,711 | +0.97(+2.36%) |
Sep 11, 2024 | 41.09 | 41.34 | 40.41 | 41.10 | 24,242 | +0.47(+1.16%) |
Sep 10, 2024 | 41.85 | 41.85 | 40.21 | 40.63 | 87,697 | -1.13(-2.71%) |
Sep 09, 2024 | 41.50 | 41.98 | 41.35 | 41.76 | 18,932 | -0.03(-0.07%) |
Sep 06, 2024 | 42.60 | 42.73 | 41.33 | 41.79 | 124,702 | -0.56(-1.32%) |
Sep 05, 2024 | 42.55 | 42.98 | 42.18 | 42.35 | 32,513 | +0.27(+0.64%) |
Sep 04, 2024 | 42.58 | 42.92 | 42.04 | 42.08 | 48,264 | -0.75(-1.75%) |
Sep 03, 2024 | 43.32 | 43.32 | 42.67 | 42.83 | 71,325 | -1.79(-4.01%) |
Aug 30, 2024 | 44.99 | 44.99 | 44.48 | 44.62 | 135,554 | -1.19(-2.60%) |
Aug 29, 2024 | 45.67 | 46.00 | 45.53 | 45.81 | 13,238 | +0.74(+1.64%) |
Aug 28, 2024 | 45.16 | 45.52 | 44.97 | 45.07 | 8,907 | -0.61(-1.34%) |
Aug 27, 2024 | 46.18 | 46.28 | 45.54 | 45.68 | 32,920 | -0.65(-1.40%) |
Aug 26, 2024 | 46.57 | 46.69 | 46.32 | 46.33 | 275,629 | +0.93(+2.05%) |
Aug 23, 2024 | 45.05 | 45.46 | 45.03 | 45.40 | 11,150 | +1.05(+2.37%) |
Aug 22, 2024 | 44.13 | 44.70 | 44.00 | 44.35 | 211,381 | +0.39(+0.89%) |
Aug 21, 2024 | 44.75 | 45.00 | 43.66 | 43.96 | 40,337 | -0.58(-1.30%) |
Aug 20, 2024 | 45.11 | 45.15 | 44.50 | 44.54 | 25,596 | -0.41(-0.92%) |
Aug 19, 2024 | 45.85 | 45.86 | 44.80 | 44.95 | 34,624 | -0.90(-1.96%) |
Aug 16, 2024 | 45.85 | 45.98 | 45.65 | 45.85 | 66,309 | -0.65(-1.40%) |
Aug 15, 2024 | 46.50 | 46.74 | 46.47 | 46.50 | 7,273 | +0.54(+1.17%) |
Aug 14, 2024 | 46.54 | 46.60 | 45.95 | 45.96 | 18,310 | -0.46(-0.99%) |
Aug 13, 2024 | 46.81 | 46.81 | 46.29 | 46.42 | 14,010 | -0.56(-1.19%) |
Aug 12, 2024 | 46.21 | 47.22 | 46.21 | 46.98 | 128,668 | +1.19(+2.60%) |
Aug 09, 2024 | 45.55 | 45.87 | 45.38 | 45.79 | 13,323 | +0.31(+0.68%) |
Aug 08, 2024 | 44.94 | 45.52 | 44.90 | 45.48 | 19,410 | +0.42(+0.93%) |
Aug 07, 2024 | 44.64 | 45.23 | 44.56 | 45.06 | 35,475 | +1.10(+2.50%) |
Aug 06, 2024 | 43.68 | 44.34 | 43.67 | 43.96 | 43,564 | -0.51(-1.15%) |
Aug 05, 2024 | 43.61 | 44.54 | 43.58 | 44.47 | 195,704 | +0.06(+0.14%) |
Aug 02, 2024 | 44.81 | 44.81 | 43.93 | 44.41 | 186,794 | -1.75(-3.79%) |
Aug 01, 2024 | 46.89 | 46.95 | 45.82 | 46.16 | 245,323 | -0.69(-1.47%) |
Jul 31, 2024 | 46.19 | 46.86 | 46.07 | 46.85 | 44,719 | +1.67(+3.70%) |
Jul 30, 2024 | 45.13 | 45.26 | 44.92 | 45.18 | 43,609 | -0.29(-0.64%) |
Jul 29, 2024 | 46.18 | 46.18 | 45.19 | 45.47 | 20,206 | -0.36(-0.79%) |
Jul 26, 2024 | 46.20 | 46.20 | 45.45 | 45.83 | 20,281 | -0.70(-1.50%) |
Jul 25, 2024 | 45.86 | 46.60 | 45.75 | 46.53 | 10,954 | +0.26(+0.56%) |
Jul 24, 2024 | 46.24 | 46.57 | 45.97 | 46.27 | 13,692 | +0.22(+0.48%) |
Jul 23, 2024 | 46.34 | 46.41 | 45.55 | 46.05 | 201,383 | -0.66(-1.41%) |
Jul 22, 2024 | 46.40 | 46.74 | 46.30 | 46.71 | 11,478 | -0.08(-0.17%) |
Jul 19, 2024 | 47.64 | 47.91 | 46.75 | 46.79 | 10,019 | -1.08(-2.26%) |
Jul 18, 2024 | 48.15 | 48.32 | 47.83 | 47.87 | 10,864 | -0.18(-0.37%) |
Jul 17, 2024 | 47.90 | 48.19 | 47.90 | 48.05 | 16,460 | +0.55(+1.16%) |
Jul 16, 2024 | 47.33 | 47.73 | 47.28 | 47.50 | 34,889 | -0.59(-1.23%) |
Jul 15, 2024 | 48.25 | 48.25 | 47.91 | 48.09 | 7,520 | -0.10(-0.21%) |
Jul 12, 2024 | 48.53 | 48.55 | 48.16 | 48.19 | 16,362 | -0.32(-0.66%) |
Jul 11, 2024 | 48.10 | 48.51 | 48.07 | 48.51 | 20,041 | +0.10(+0.21%) |
Jul 10, 2024 | 48.02 | 48.41 | 47.87 | 48.41 | 29,986 | +0.25(+0.52%) |
Jul 09, 2024 | 48.53 | 48.79 | 48.09 | 48.16 | 24,356 | -0.51(-1.05%) |
Jul 08, 2024 | 48.70 | 48.92 | 48.58 | 48.67 | 183,790 | -0.46(-0.94%) |
Jul 05, 2024 | 49.39 | 49.64 | 48.97 | 49.13 | 22,439 | +0.05(+0.10%) |
Jul 03, 2024 | 48.93 | 49.20 | 48.81 | 49.08 | 13,433 | +0.10(+0.20%) |
Jul 02, 2024 | 49.25 | 49.25 | 48.86 | 48.98 | 11,808 | -0.06(-0.12%) |