Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 971 | -0.26(-0.58%) |
Sep 19, 2024 | 44.85 | 45.12 | 44.85 | 45.12 | 1,248 | +0.12(+0.27%) |
Sep 18, 2024 | 44.66 | 45.00 | 44.32 | 45.00 | 1,157 | +0.35(+0.78%) |
Sep 17, 2024 | 44.74 | 44.74 | 44.09 | 44.65 | 1,523 | +0.50(+1.13%) |
Sep 16, 2024 | 43.82 | 44.37 | 43.82 | 44.15 | 8,530 | +0.94(+2.18%) |
Sep 13, 2024 | 43.42 | 43.82 | 43.21 | 43.21 | 12,389 | +0.76(+1.79%) |
Sep 12, 2024 | 42.46 | 42.46 | 42.45 | 42.45 | 1,019 | +0.28(+0.66%) |
Sep 11, 2024 | 41.97 | 42.52 | 41.88 | 42.17 | 2,742 | -0.64(-1.49%) |
Sep 10, 2024 | 42.58 | 42.81 | 42.16 | 42.81 | 4,479 | +0.34(+0.80%) |
Sep 09, 2024 | 41.81 | 42.52 | 41.81 | 42.47 | 21,276 | +0.27(+0.64%) |
Sep 06, 2024 | 42.40 | 42.40 | 41.89 | 42.20 | 2,012 | -0.58(-1.36%) |
Sep 05, 2024 | 42.82 | 43.15 | 42.60 | 42.78 | 7,253 | +1.11(+2.66%) |
Sep 04, 2024 | 42.53 | 42.73 | 41.67 | 41.67 | 1,990 | -1.68(-3.88%) |
Sep 03, 2024 | 43.55 | 43.63 | 43.21 | 43.35 | 5,870 | -1.16(-2.61%) |
Aug 30, 2024 | 43.67 | 44.51 | 43.17 | 44.51 | 1,706 | +0.25(+0.58%) |
Aug 29, 2024 | 43.97 | 44.26 | 43.97 | 44.26 | 786 | +0.65(+1.48%) |
Aug 28, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 616 | -0.39(-0.89%) |
Aug 27, 2024 | 43.80 | 44.09 | 43.75 | 44.00 | 8,492 | -1.34(-2.96%) |
Aug 26, 2024 | 45.41 | 45.41 | 45.34 | 45.34 | 1,144 | -0.03(-0.06%) |
Aug 23, 2024 | 45.35 | 45.49 | 45.02 | 45.37 | 1,038 | +0.39(+0.87%) |
Aug 22, 2024 | 45.11 | 45.11 | 44.74 | 44.98 | 3,690 | +0.19(+0.42%) |
Aug 21, 2024 | 44.90 | 44.90 | 44.79 | 44.79 | 1,068 | +0.23(+0.52%) |
Aug 20, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 1,184 | +0.11(+0.25%) |
Aug 19, 2024 | 43.91 | 44.45 | 43.91 | 44.45 | 1,209 | +1.22(+2.82%) |
Aug 16, 2024 | 43.20 | 43.23 | 43.20 | 43.23 | 1,411 | -0.48(-1.10%) |
Aug 15, 2024 | 43.98 | 44.67 | 43.59 | 43.71 | 1,458 | +0.51(+1.18%) |
Aug 14, 2024 | 43.99 | 43.99 | 43.19 | 43.20 | 3,634 | +1.21(+2.88%) |
Aug 13, 2024 | 41.76 | 41.99 | 41.70 | 41.99 | 2,202 | +0.90(+2.18%) |
Aug 12, 2024 | 40.98 | 41.09 | 40.92 | 41.09 | 1,452 | -0.45(-1.10%) |
Aug 09, 2024 | 41.03 | 41.55 | 41.00 | 41.55 | 1,548 | +0.15(+0.36%) |
Aug 08, 2024 | 41.23 | 41.40 | 40.50 | 41.40 | 4,456 | +2.66(+6.87%) |
Aug 07, 2024 | 39.94 | 40.25 | 38.74 | 38.74 | 3,535 | -0.00(-0.01%) |
Aug 06, 2024 | 38.43 | 38.74 | 38.20 | 38.74 | 4,575 | -0.36(-0.91%) |
Aug 05, 2024 | 38.78 | 39.19 | 38.78 | 39.10 | 21,875 | -1.30(-3.21%) |
Aug 02, 2024 | 40.18 | 40.40 | 39.77 | 40.40 | 5,832 | -0.15(-0.37%) |
Aug 01, 2024 | 41.55 | 41.55 | 40.51 | 40.55 | 6,031 | -0.84(-2.03%) |
Jul 31, 2024 | 41.25 | 41.45 | 40.94 | 41.39 | 1,752 | -0.14(-0.34%) |
Jul 30, 2024 | 40.99 | 41.53 | 40.92 | 41.53 | 6,303 | -0.10(-0.24%) |
Jul 29, 2024 | 41.19 | 41.63 | 40.81 | 41.63 | 3,806 | +0.72(+1.76%) |
Jul 26, 2024 | 40.14 | 40.91 | 40.14 | 40.91 | 5,264 | +1.02(+2.56%) |
Jul 25, 2024 | 40.13 | 40.13 | 39.20 | 39.89 | 3,488 | +0.63(+1.60%) |
Jul 24, 2024 | 39.53 | 39.75 | 39.26 | 39.26 | 2,370 | +0.20(+0.50%) |
Jul 23, 2024 | 38.62 | 39.38 | 38.59 | 39.06 | 10,118 | -0.29(-0.72%) |
Jul 22, 2024 | 39.30 | 39.53 | 38.96 | 39.35 | 4,912 | +0.00(+0.00%) |
Jul 19, 2024 | 39.20 | 39.35 | 39.20 | 39.35 | 2,589 | -0.53(-1.32%) |
Jul 18, 2024 | 39.85 | 40.06 | 39.82 | 39.88 | 2,492 | +0.84(+2.15%) |
Jul 17, 2024 | 39.32 | 39.65 | 39.04 | 39.04 | 2,782 | -0.20(-0.51%) |
Jul 16, 2024 | 38.41 | 39.65 | 38.41 | 39.24 | 4,725 | +0.44(+1.13%) |
Jul 15, 2024 | 38.78 | 38.98 | 38.53 | 38.80 | 1,686 | -0.05(-0.12%) |
Jul 12, 2024 | 38.75 | 39.01 | 38.69 | 38.84 | 5,890 | +0.34(+0.90%) |
Jul 11, 2024 | 38.69 | 38.69 | 38.48 | 38.50 | 6,110 | +1.20(+3.22%) |
Jul 10, 2024 | 36.89 | 37.35 | 36.78 | 37.30 | 8,671 | +0.31(+0.84%) |
Jul 09, 2024 | 38.02 | 38.02 | 36.59 | 36.99 | 6,827 | -1.05(-2.76%) |
Jul 08, 2024 | 38.49 | 38.68 | 37.97 | 38.04 | 3,864 | +0.04(+0.10%) |
Jul 05, 2024 | 37.52 | 38.00 | 37.49 | 38.00 | 7,541 | +1.44(+3.92%) |
Jul 03, 2024 | 35.80 | 36.56 | 35.62 | 36.56 | 4,244 | +1.02(+2.86%) |
Jul 02, 2024 | 35.71 | 35.97 | 35.18 | 35.55 | 8,742 | +0.70(+2.01%) |