Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 47.88 | 47.91 | 47.66 | 47.75 | 34,299 | -0.37(-0.77%) |
Sep 19, 2024 | 48.44 | 48.44 | 47.71 | 48.12 | 263,412 | +0.27(+0.56%) |
Sep 18, 2024 | 48.02 | 48.24 | 47.75 | 47.85 | 32,737 | -0.22(-0.46%) |
Sep 17, 2024 | 48.41 | 48.58 | 47.92 | 48.07 | 31,481 | -0.41(-0.85%) |
Sep 16, 2024 | 48.40 | 48.60 | 48.18 | 48.48 | 35,509 | +0.15(+0.31%) |
Sep 13, 2024 | 48.05 | 48.38 | 47.96 | 48.33 | 220,512 | +0.55(+1.15%) |
Sep 12, 2024 | 47.47 | 47.94 | 47.28 | 47.78 | 33,397 | +0.28(+0.59%) |
Sep 11, 2024 | 47.22 | 47.55 | 46.65 | 47.50 | 254,567 | -0.07(-0.15%) |
Sep 10, 2024 | 47.08 | 47.72 | 46.99 | 47.57 | 36,879 | +0.62(+1.32%) |
Sep 09, 2024 | 46.63 | 47.09 | 46.44 | 46.95 | 33,223 | +0.40(+0.86%) |
Sep 06, 2024 | 46.71 | 46.71 | 46.24 | 46.55 | 61,915 | -0.11(-0.24%) |
Sep 05, 2024 | 46.84 | 47.07 | 46.51 | 46.66 | 39,958 | +0.13(+0.28%) |
Sep 04, 2024 | 46.48 | 46.90 | 46.33 | 46.53 | 210,710 | +0.08(+0.17%) |
Sep 03, 2024 | 46.49 | 46.74 | 46.28 | 46.45 | 143,250 | -0.11(-0.24%) |
Aug 30, 2024 | 46.37 | 46.72 | 46.17 | 46.56 | 27,291 | +0.34(+0.74%) |
Aug 29, 2024 | 46.43 | 46.49 | 46.11 | 46.22 | 56,892 | -0.25(-0.54%) |
Aug 28, 2024 | 46.50 | 46.91 | 46.17 | 46.47 | 258,541 | -0.07(-0.15%) |
Aug 27, 2024 | 46.48 | 46.73 | 46.19 | 46.54 | 27,891 | +0.06(+0.13%) |
Aug 26, 2024 | 46.73 | 46.84 | 46.40 | 46.48 | 31,058 | +0.17(+0.37%) |
Aug 23, 2024 | 45.79 | 46.61 | 45.73 | 46.31 | 220,341 | +0.59(+1.29%) |
Aug 22, 2024 | 45.55 | 45.72 | 45.37 | 45.72 | 21,546 | +0.24(+0.53%) |
Aug 21, 2024 | 45.33 | 45.66 | 45.16 | 45.48 | 26,697 | +0.25(+0.55%) |
Aug 20, 2024 | 45.30 | 45.43 | 45.10 | 45.23 | 62,182 | -0.07(-0.15%) |
Aug 19, 2024 | 44.92 | 45.34 | 44.92 | 45.30 | 32,995 | +0.35(+0.78%) |
Aug 16, 2024 | 44.75 | 44.98 | 44.64 | 44.95 | 37,985 | +0.01(+0.02%) |
Aug 15, 2024 | 45.01 | 45.06 | 44.69 | 44.94 | 40,609 | -0.05(-0.11%) |
Aug 14, 2024 | 44.82 | 45.07 | 44.68 | 44.99 | 195,483 | +0.27(+0.60%) |
Aug 13, 2024 | 44.39 | 44.82 | 44.36 | 44.72 | 108,668 | +0.60(+1.36%) |
Aug 12, 2024 | 44.41 | 44.41 | 43.91 | 44.12 | 78,087 | -0.39(-0.88%) |
Aug 09, 2024 | 44.25 | 44.58 | 44.05 | 44.51 | 50,589 | +0.26(+0.59%) |
Aug 08, 2024 | 43.91 | 44.33 | 43.87 | 44.25 | 90,545 | +0.50(+1.14%) |
Aug 07, 2024 | 44.37 | 44.59 | 43.71 | 43.75 | 37,736 | -0.21(-0.48%) |
Aug 06, 2024 | 43.12 | 44.34 | 43.12 | 43.96 | 43,594 | +0.88(+2.04%) |
Aug 05, 2024 | 43.04 | 43.96 | 42.89 | 43.08 | 46,641 | -1.06(-2.40%) |
Aug 02, 2024 | 43.90 | 44.46 | 43.77 | 44.14 | 60,826 | +0.03(+0.07%) |
Aug 01, 2024 | 44.05 | 44.50 | 43.79 | 44.11 | 2,262,991 | +0.21(+0.48%) |
Jul 31, 2024 | 44.24 | 44.36 | 43.90 | 43.90 | 47,696 | -0.11(-0.25%) |
Jul 30, 2024 | 43.88 | 44.10 | 43.73 | 44.01 | 129,143 | +0.24(+0.55%) |
Jul 29, 2024 | 43.66 | 43.86 | 43.32 | 43.77 | 179,997 | +0.20(+0.46%) |
Jul 26, 2024 | 43.10 | 43.62 | 43.08 | 43.57 | 81,339 | +0.66(+1.54%) |
Jul 25, 2024 | 43.27 | 43.52 | 42.84 | 42.91 | 122,546 | -0.33(-0.76%) |
Jul 24, 2024 | 43.83 | 44.38 | 43.24 | 43.24 | 133,911 | -0.70(-1.59%) |
Jul 23, 2024 | 43.93 | 44.14 | 43.76 | 43.94 | 54,832 | -0.11(-0.25%) |
Jul 22, 2024 | 43.75 | 44.12 | 43.58 | 44.05 | 26,636 | +0.50(+1.15%) |
Jul 19, 2024 | 43.62 | 43.82 | 43.47 | 43.55 | 78,553 | -0.15(-0.34%) |
Jul 18, 2024 | 44.04 | 44.51 | 43.65 | 43.70 | 40,286 | -0.41(-0.93%) |
Jul 17, 2024 | 43.75 | 44.43 | 43.75 | 44.11 | 59,616 | +0.20(+0.46%) |
Jul 16, 2024 | 43.56 | 43.91 | 43.52 | 43.91 | 29,501 | +0.37(+0.85%) |
Jul 15, 2024 | 43.35 | 43.62 | 43.30 | 43.54 | 67,593 | +0.19(+0.44%) |
Jul 12, 2024 | 43.25 | 43.60 | 43.25 | 43.35 | 70,633 | +0.43(+1.00%) |
Jul 11, 2024 | 42.61 | 43.12 | 42.59 | 42.92 | 58,015 | +0.86(+2.04%) |
Jul 10, 2024 | 41.94 | 42.09 | 41.73 | 42.06 | 23,900 | +0.36(+0.87%) |
Jul 09, 2024 | 41.73 | 41.82 | 41.37 | 41.70 | 33,470 | +0.01(+0.02%) |
Jul 08, 2024 | 41.72 | 41.82 | 41.57 | 41.69 | 48,368 | -0.01(-0.02%) |
Jul 05, 2024 | 41.65 | 41.79 | 41.45 | 41.70 | 124,955 | +0.13(+0.31%) |
Jul 03, 2024 | 41.60 | 41.77 | 41.51 | 41.57 | 43,886 | +0.11(+0.27%) |
Jul 02, 2024 | 41.20 | 41.51 | 41.20 | 41.46 | 140,945 | +0.23(+0.56%) |