Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 44.47 | 44.62 | 43.81 | 44.13 | 2,173 | +0.87(+2.01%) |
Sep 25, 2024 | 45.30 | 45.30 | 43.26 | 43.26 | 1,533 | -0.25(-0.57%) |
Sep 24, 2024 | 43.19 | 43.52 | 43.19 | 43.51 | 5,876 | +0.57(+1.33%) |
Sep 23, 2024 | 42.90 | 43.04 | 42.90 | 42.94 | 2,389 | +0.60(+1.42%) |
Sep 20, 2024 | 42.18 | 43.15 | 42.18 | 42.34 | 2,242 | -0.38(-0.89%) |
Sep 19, 2024 | 42.51 | 42.72 | 42.51 | 42.72 | 6,102 | +0.11(+0.25%) |
Sep 18, 2024 | 43.18 | 43.18 | 42.62 | 42.62 | 1,640 | -0.36(-0.85%) |
Sep 17, 2024 | 43.62 | 44.42 | 42.98 | 42.98 | 8,150 | -0.64(-1.47%) |
Sep 16, 2024 | 43.87 | 43.87 | 43.18 | 43.62 | 2,090 | +0.89(+2.08%) |
Sep 13, 2024 | 43.52 | 43.52 | 42.73 | 42.73 | 4,681 | -1.80(-4.04%) |
Sep 12, 2024 | 43.86 | 44.75 | 43.23 | 44.53 | 5,318 | +1.37(+3.17%) |
Sep 11, 2024 | 43.44 | 44.35 | 42.51 | 43.16 | 10,728 | +0.17(+0.40%) |
Sep 10, 2024 | 42.66 | 44.44 | 42.66 | 42.99 | 18,360 | +0.46(+1.08%) |
Sep 09, 2024 | 42.48 | 42.54 | 40.79 | 42.53 | 15,829 | +0.93(+2.25%) |
Sep 06, 2024 | 42.28 | 44.16 | 41.60 | 41.60 | 5,265 | -0.60(-1.43%) |
Sep 05, 2024 | 43.91 | 43.91 | 42.20 | 42.20 | 10,186 | +0.09(+0.21%) |
Sep 04, 2024 | 42.93 | 42.93 | 42.08 | 42.11 | 6,303 | -0.21(-0.50%) |
Sep 03, 2024 | 42.42 | 42.49 | 42.24 | 42.32 | 8,667 | +0.96(+2.32%) |
Aug 30, 2024 | 40.09 | 41.55 | 40.09 | 41.36 | 5,703 | -0.61(-1.46%) |
Aug 29, 2024 | 42.69 | 42.77 | 41.93 | 41.97 | 6,932 | +0.84(+2.03%) |
Aug 28, 2024 | 41.58 | 41.67 | 41.10 | 41.13 | 74,964 | -1.41(-3.30%) |
Aug 27, 2024 | 40.38 | 43.19 | 40.38 | 42.54 | 66,636 | -2.46(-5.47%) |
Aug 26, 2024 | 45.00 | 45.00 | 41.60 | 45.00 | 1,401 | +1.54(+3.54%) |
Aug 23, 2024 | 46.27 | 46.27 | 43.18 | 43.46 | 3,053 | +0.28(+0.65%) |
Aug 22, 2024 | 44.03 | 45.97 | 42.13 | 43.18 | 4,461 | -2.87(-6.23%) |
Aug 21, 2024 | 42.02 | 46.05 | 42.02 | 46.05 | 2,283 | +3.06(+7.12%) |
Aug 20, 2024 | 41.53 | 44.00 | 41.53 | 42.99 | 3,948 | -0.28(-0.65%) |
Aug 19, 2024 | 46.26 | 46.26 | 42.98 | 43.27 | 9,240 | +0.27(+0.63%) |
Aug 16, 2024 | 40.86 | 43.43 | 40.86 | 43.00 | 3,623 | +0.32(+0.75%) |
Aug 15, 2024 | 40.31 | 42.69 | 40.31 | 42.68 | 7,801 | +0.66(+1.57%) |
Aug 14, 2024 | 41.94 | 42.06 | 41.80 | 42.02 | 11,326 | -1.96(-4.46%) |
Aug 13, 2024 | 45.10 | 45.10 | 43.58 | 43.98 | 39,911 | +1.00(+2.33%) |
Aug 12, 2024 | 44.60 | 44.60 | 42.87 | 42.98 | 15,084 | -0.64(-1.47%) |
Aug 09, 2024 | 43.97 | 44.72 | 42.47 | 43.62 | 49,210 | +1.27(+3.00%) |
Aug 08, 2024 | 43.36 | 43.36 | 42.12 | 42.35 | 37,451 | +1.87(+4.62%) |
Aug 07, 2024 | 41.02 | 42.47 | 40.48 | 40.48 | 69,191 | -0.11(-0.27%) |
Aug 06, 2024 | 40.19 | 40.61 | 40.02 | 40.59 | 35,963 | +0.94(+2.37%) |
Aug 05, 2024 | 40.37 | 40.37 | 39.25 | 39.65 | 18,243 | -1.01(-2.48%) |
Aug 02, 2024 | 40.28 | 40.85 | 39.99 | 40.66 | 14,674 | -0.98(-2.35%) |
Aug 01, 2024 | 42.23 | 42.23 | 41.37 | 41.64 | 7,419 | -0.93(-2.18%) |
Jul 31, 2024 | 43.73 | 43.73 | 42.45 | 42.57 | 7,935 | -0.01(-0.02%) |
Jul 30, 2024 | 42.49 | 42.61 | 42.47 | 42.58 | 16,264 | +0.45(+1.07%) |
Jul 29, 2024 | 42.06 | 42.13 | 41.91 | 42.13 | 21,914 | +0.17(+0.41%) |
Jul 26, 2024 | 41.92 | 42.11 | 41.79 | 41.96 | 9,127 | +0.15(+0.35%) |
Jul 25, 2024 | 42.12 | 42.72 | 41.81 | 41.81 | 14,134 | -0.11(-0.26%) |
Jul 24, 2024 | 43.63 | 43.63 | 41.82 | 41.92 | 11,787 | -0.71(-1.67%) |
Jul 23, 2024 | 42.71 | 42.76 | 42.63 | 42.63 | 29,563 | -0.32(-0.75%) |
Jul 22, 2024 | 42.83 | 42.95 | 42.78 | 42.95 | 7,998 | -0.03(-0.07%) |
Jul 19, 2024 | 43.17 | 43.17 | 42.95 | 42.98 | 4,679 | -0.49(-1.13%) |
Jul 18, 2024 | 43.97 | 44.01 | 43.41 | 43.47 | 6,333 | -0.13(-0.30%) |
Jul 17, 2024 | 43.65 | 43.88 | 43.56 | 43.60 | 4,401 | -0.35(-0.80%) |
Jul 16, 2024 | 43.82 | 43.99 | 43.80 | 43.95 | 5,081 | -0.06(-0.14%) |
Jul 15, 2024 | 44.16 | 44.16 | 43.99 | 44.01 | 4,355 | +0.16(+0.36%) |
Jul 12, 2024 | 43.88 | 43.94 | 43.71 | 43.85 | 8,390 | +1.01(+2.36%) |
Jul 11, 2024 | 43.03 | 43.08 | 42.84 | 42.84 | 7,062 | +0.47(+1.11%) |
Jul 10, 2024 | 42.26 | 42.37 | 42.16 | 42.37 | 6,058 | +1.02(+2.47%) |
Jul 09, 2024 | 41.35 | 41.55 | 41.18 | 41.35 | 8,511 | +0.13(+0.32%) |
Jul 08, 2024 | 41.49 | 41.49 | 41.22 | 41.22 | 8,838 | +0.07(+0.17%) |
Jul 05, 2024 | 41.47 | 41.58 | 40.87 | 41.15 | 6,688 | +0.29(+0.71%) |
Jul 03, 2024 | 40.73 | 40.93 | 40.70 | 40.86 | 8,208 | +0.85(+2.12%) |
Jul 02, 2024 | 39.93 | 40.04 | 39.80 | 40.01 | 35,127 | +0.48(+1.22%) |