Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 44.31 | 44.45 | 44.01 | 44.25 | 45,069 | -1.06(-2.34%) |
Sep 19, 2024 | 45.04 | 45.32 | 44.99 | 45.31 | 45,300 | +0.52(+1.16%) |
Sep 18, 2024 | 45.16 | 45.19 | 44.65 | 44.79 | 48,915 | -0.40(-0.89%) |
Sep 17, 2024 | 45.42 | 45.47 | 45.17 | 45.19 | 104,318 | -0.58(-1.27%) |
Sep 16, 2024 | 45.71 | 45.81 | 45.56 | 45.77 | 149,560 | +0.08(+0.18%) |
Sep 13, 2024 | 45.87 | 46.06 | 45.36 | 45.69 | 47,074 | -0.38(-0.81%) |
Sep 12, 2024 | 45.91 | 46.09 | 45.76 | 46.06 | 91,916 | +0.57(+1.26%) |
Sep 11, 2024 | 45.41 | 45.55 | 45.10 | 45.49 | 187,926 | +0.40(+0.89%) |
Sep 10, 2024 | 45.26 | 45.26 | 44.97 | 45.09 | 103,471 | -0.10(-0.22%) |
Sep 09, 2024 | 45.19 | 45.30 | 45.05 | 45.19 | 530,108 | +0.25(+0.56%) |
Sep 06, 2024 | 45.50 | 45.59 | 44.88 | 44.94 | 122,412 | -0.79(-1.73%) |
Sep 05, 2024 | 45.40 | 45.78 | 45.40 | 45.73 | 201,005 | +0.68(+1.51%) |
Sep 04, 2024 | 44.74 | 45.17 | 44.74 | 45.05 | 138,751 | +0.18(+0.40%) |
Sep 03, 2024 | 44.77 | 44.92 | 44.72 | 44.87 | 130,189 | -0.16(-0.36%) |
Aug 30, 2024 | 45.14 | 45.32 | 44.87 | 45.03 | 231,856 | -0.18(-0.40%) |
Aug 29, 2024 | 45.32 | 45.42 | 45.18 | 45.21 | 719,097 | -0.04(-0.09%) |
Aug 28, 2024 | 45.40 | 45.48 | 45.22 | 45.25 | 106,923 | -0.21(-0.46%) |
Aug 27, 2024 | 45.38 | 45.56 | 45.31 | 45.46 | 129,140 | +0.59(+1.31%) |
Aug 26, 2024 | 44.84 | 45.10 | 44.79 | 44.87 | 112,570 | +0.14(+0.31%) |
Aug 23, 2024 | 44.45 | 44.79 | 44.38 | 44.73 | 92,892 | +0.39(+0.88%) |
Aug 22, 2024 | 44.57 | 44.60 | 44.14 | 44.34 | 211,163 | -0.60(-1.34%) |
Aug 21, 2024 | 44.49 | 44.99 | 44.34 | 44.94 | 287,393 | +0.99(+2.25%) |
Aug 20, 2024 | 44.08 | 44.21 | 43.83 | 43.95 | 238,820 | -0.08(-0.18%) |
Aug 19, 2024 | 43.93 | 44.17 | 43.93 | 44.03 | 233,458 | +0.22(+0.50%) |
Aug 16, 2024 | 43.65 | 43.95 | 43.60 | 43.81 | 63,057 | +0.08(+0.18%) |
Aug 15, 2024 | 43.86 | 43.95 | 43.68 | 43.73 | 172,002 | -0.11(-0.25%) |
Aug 14, 2024 | 43.86 | 43.99 | 43.80 | 43.84 | 64,623 | +0.11(+0.25%) |
Aug 13, 2024 | 43.45 | 43.81 | 43.36 | 43.73 | 77,112 | +0.51(+1.18%) |
Aug 12, 2024 | 43.49 | 43.52 | 43.18 | 43.22 | 182,598 | -0.27(-0.63%) |
Aug 09, 2024 | 43.65 | 43.70 | 43.33 | 43.49 | 139,529 | -0.47(-1.06%) |
Aug 08, 2024 | 43.82 | 44.35 | 43.78 | 43.96 | 391,868 | +0.09(+0.21%) |
Aug 07, 2024 | 44.13 | 44.46 | 43.84 | 43.87 | 188,592 | +0.18(+0.41%) |
Aug 06, 2024 | 44.42 | 44.42 | 43.67 | 43.69 | 174,634 | -0.38(-0.86%) |
Aug 05, 2024 | 43.77 | 44.48 | 43.43 | 44.07 | 178,591 | -0.70(-1.56%) |
Aug 02, 2024 | 45.19 | 45.49 | 44.51 | 44.77 | 78,182 | +0.45(+1.01%) |
Aug 01, 2024 | 44.53 | 44.66 | 44.00 | 44.32 | 99,385 | -0.44(-0.98%) |
Jul 31, 2024 | 44.60 | 44.83 | 44.43 | 44.76 | 142,804 | +0.63(+1.43%) |
Jul 30, 2024 | 45.00 | 46.15 | 44.10 | 44.13 | 144,717 | -0.12(-0.27%) |
Jul 29, 2024 | 44.83 | 44.84 | 44.00 | 44.25 | 109,124 | -4.91(-9.99%) |
Jul 26, 2024 | 49.01 | 49.37 | 49.01 | 49.16 | 50,565 | +0.69(+1.42%) |
Jul 25, 2024 | 48.54 | 48.74 | 48.33 | 48.47 | 102,710 | +0.37(+0.77%) |
Jul 24, 2024 | 48.37 | 48.54 | 48.10 | 48.10 | 24,945 | -0.48(-0.99%) |
Jul 23, 2024 | 48.61 | 48.83 | 48.44 | 48.58 | 94,539 | -0.56(-1.14%) |
Jul 22, 2024 | 49.03 | 49.14 | 48.85 | 49.14 | 53,340 | +0.62(+1.28%) |
Jul 19, 2024 | 48.78 | 48.82 | 48.49 | 48.52 | 126,416 | -0.16(-0.34%) |
Jul 18, 2024 | 49.25 | 49.31 | 48.63 | 48.68 | 167,654 | -0.09(-0.18%) |
Jul 17, 2024 | 48.86 | 49.27 | 48.77 | 48.77 | 259,571 | +0.46(+0.95%) |
Jul 16, 2024 | 48.18 | 48.35 | 48.10 | 48.31 | 60,736 | -0.14(-0.29%) |
Jul 15, 2024 | 48.50 | 48.64 | 48.33 | 48.45 | 105,479 | -0.18(-0.37%) |
Jul 12, 2024 | 48.56 | 48.73 | 48.42 | 48.63 | 81,467 | +0.10(+0.21%) |
Jul 11, 2024 | 48.84 | 48.92 | 48.47 | 48.53 | 32,923 | +0.23(+0.48%) |
Jul 10, 2024 | 48.04 | 48.41 | 48.01 | 48.30 | 27,928 | +0.20(+0.42%) |
Jul 09, 2024 | 47.95 | 48.11 | 47.87 | 48.10 | 60,762 | +0.21(+0.44%) |
Jul 08, 2024 | 48.41 | 48.43 | 47.88 | 47.89 | 37,582 | -0.83(-1.70%) |
Jul 05, 2024 | 48.84 | 48.85 | 48.45 | 48.72 | 40,143 | +0.24(+0.50%) |
Jul 03, 2024 | 48.59 | 48.77 | 48.40 | 48.48 | 28,238 | +0.18(+0.37%) |
Jul 02, 2024 | 48.04 | 48.40 | 48.04 | 48.30 | 63,520 | +0.09(+0.19%) |