Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 45.92 | 46.82 | 45.12 | 45.37 | 284,116 | -0.33(-0.72%) |
Sep 17, 2024 | 45.85 | 46.39 | 45.27 | 45.70 | 227,383 | +0.53(+1.17%) |
Sep 16, 2024 | 45.71 | 46.08 | 44.91 | 45.17 | 259,451 | -0.07(-0.15%) |
Sep 13, 2024 | 44.66 | 45.96 | 44.66 | 45.24 | 188,815 | +1.03(+2.33%) |
Sep 12, 2024 | 43.77 | 44.23 | 43.17 | 44.21 | 175,548 | +0.85(+1.96%) |
Sep 11, 2024 | 42.46 | 43.48 | 41.62 | 43.36 | 198,261 | +0.67(+1.57%) |
Sep 10, 2024 | 42.74 | 42.85 | 41.92 | 42.69 | 200,501 | -0.23(-0.54%) |
Sep 09, 2024 | 43.14 | 43.65 | 42.60 | 42.92 | 197,501 | -0.05(-0.12%) |
Sep 06, 2024 | 43.33 | 44.09 | 42.90 | 42.97 | 206,188 | -0.38(-0.88%) |
Sep 05, 2024 | 43.61 | 43.88 | 43.02 | 43.35 | 170,655 | -0.02(-0.05%) |
Sep 04, 2024 | 43.35 | 43.89 | 42.99 | 43.37 | 170,577 | -0.25(-0.57%) |
Sep 03, 2024 | 45.31 | 45.46 | 43.46 | 43.62 | 171,767 | -2.18(-4.76%) |
Aug 30, 2024 | 45.97 | 46.13 | 45.13 | 45.80 | 154,162 | +0.23(+0.50%) |
Aug 29, 2024 | 45.61 | 46.11 | 45.07 | 45.57 | 145,743 | +0.46(+1.02%) |
Aug 28, 2024 | 45.50 | 46.07 | 45.09 | 45.11 | 148,580 | -0.82(-1.79%) |
Aug 27, 2024 | 46.28 | 46.28 | 45.60 | 45.93 | 112,111 | -0.54(-1.16%) |
Aug 26, 2024 | 46.96 | 47.43 | 46.37 | 46.47 | 207,297 | +0.11(+0.24%) |
Aug 23, 2024 | 45.31 | 47.19 | 44.93 | 46.36 | 167,858 | +1.45(+3.23%) |
Aug 22, 2024 | 45.53 | 45.56 | 44.85 | 44.91 | 130,944 | -0.52(-1.14%) |
Aug 21, 2024 | 44.83 | 45.58 | 44.59 | 45.43 | 119,003 | +1.06(+2.39%) |
Aug 20, 2024 | 44.54 | 44.83 | 44.31 | 44.37 | 149,169 | -0.35(-0.78%) |
Aug 19, 2024 | 44.42 | 45.30 | 44.41 | 44.72 | 173,385 | +0.52(+1.18%) |
Aug 16, 2024 | 44.23 | 44.72 | 44.17 | 44.20 | 146,409 | -0.19(-0.43%) |
Aug 15, 2024 | 44.50 | 44.99 | 44.06 | 44.39 | 168,359 | +1.18(+2.73%) |
Aug 14, 2024 | 43.96 | 43.96 | 43.00 | 43.21 | 153,750 | -0.51(-1.17%) |
Aug 13, 2024 | 43.74 | 43.90 | 42.97 | 43.72 | 163,266 | +0.49(+1.13%) |
Aug 12, 2024 | 43.84 | 43.84 | 42.77 | 43.23 | 189,746 | -0.69(-1.57%) |
Aug 09, 2024 | 44.34 | 44.38 | 43.69 | 43.92 | 156,996 | -0.08(-0.18%) |
Aug 08, 2024 | 44.56 | 44.93 | 43.90 | 44.00 | 178,645 | -0.09(-0.20%) |
Aug 07, 2024 | 45.77 | 45.77 | 43.92 | 44.09 | 168,222 | -1.00(-2.22%) |
Aug 06, 2024 | 44.89 | 45.90 | 44.55 | 45.09 | 168,557 | +0.08(+0.18%) |
Aug 05, 2024 | 43.67 | 45.36 | 43.45 | 45.01 | 233,389 | -1.00(-2.17%) |
Aug 02, 2024 | 46.01 | 46.51 | 45.48 | 46.01 | 183,657 | -1.70(-3.56%) |
Aug 01, 2024 | 49.63 | 49.79 | 46.94 | 47.71 | 225,079 | -2.20(-4.41%) |
Jul 31, 2024 | 50.04 | 51.50 | 49.27 | 49.91 | 252,113 | +0.22(+0.44%) |
Jul 30, 2024 | 50.67 | 50.93 | 49.15 | 49.69 | 295,007 | -0.93(-1.84%) |
Jul 29, 2024 | 50.91 | 51.22 | 50.16 | 50.62 | 191,343 | -0.18(-0.35%) |
Jul 26, 2024 | 49.21 | 51.11 | 49.21 | 50.80 | 254,578 | +0.72(+1.44%) |
Jul 25, 2024 | 48.81 | 50.88 | 48.45 | 50.08 | 206,452 | +1.64(+3.39%) |
Jul 24, 2024 | 49.73 | 50.33 | 48.42 | 48.44 | 227,148 | -1.53(-3.06%) |
Jul 23, 2024 | 48.61 | 50.54 | 48.29 | 49.97 | 243,528 | +1.06(+2.17%) |
Jul 22, 2024 | 48.96 | 49.03 | 47.93 | 48.91 | 202,197 | +0.43(+0.89%) |
Jul 19, 2024 | 49.29 | 49.42 | 48.21 | 48.48 | 256,205 | -0.89(-1.80%) |
Jul 18, 2024 | 49.02 | 50.33 | 48.66 | 49.37 | 186,564 | +0.10(+0.20%) |
Jul 17, 2024 | 49.42 | 50.54 | 49.05 | 49.27 | 291,463 | -0.47(-0.94%) |
Jul 16, 2024 | 48.01 | 49.87 | 48.01 | 49.74 | 243,502 | +2.11(+4.43%) |
Jul 15, 2024 | 48.32 | 49.14 | 47.55 | 47.63 | 332,119 | -0.22(-0.46%) |
Jul 12, 2024 | 47.00 | 48.21 | 47.00 | 47.85 | 305,195 | +1.37(+2.95%) |
Jul 11, 2024 | 44.64 | 46.76 | 44.33 | 46.48 | 375,481 | +3.08(+7.10%) |
Jul 10, 2024 | 43.33 | 43.65 | 43.07 | 43.40 | 205,039 | +0.15(+0.35%) |
Jul 09, 2024 | 43.66 | 44.02 | 43.06 | 43.25 | 250,879 | -0.73(-1.66%) |
Jul 08, 2024 | 44.71 | 45.32 | 43.81 | 43.98 | 342,186 | -0.40(-0.90%) |
Jul 05, 2024 | 46.16 | 46.16 | 44.27 | 44.38 | 359,820 | -1.82(-3.94%) |
Jul 03, 2024 | 45.34 | 46.32 | 45.34 | 46.20 | 131,721 | +1.02(+2.26%) |
Jul 02, 2024 | 44.84 | 45.43 | 44.46 | 45.18 | 398,347 | -0.09(-0.20%) |