Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 44.85 | 44.85 | 44.71 | 44.79 | 12,452 | +0.02(+0.04%) |
Sep 25, 2024 | 44.75 | 44.91 | 44.75 | 44.77 | 12,262 | -0.15(-0.33%) |
Sep 24, 2024 | 45.02 | 45.02 | 44.77 | 44.92 | 33,436 | +0.23(+0.50%) |
Sep 23, 2024 | 44.82 | 44.90 | 44.62 | 44.70 | 29,752 | -0.24(-0.55%) |
Sep 20, 2024 | 44.81 | 45.02 | 44.81 | 44.94 | 11,299 | -0.05(-0.11%) |
Sep 19, 2024 | 44.88 | 44.99 | 44.84 | 44.99 | 84,899 | -0.03(-0.06%) |
Sep 18, 2024 | 45.18 | 45.18 | 44.97 | 45.02 | 11,297 | -0.08(-0.19%) |
Sep 17, 2024 | 45.20 | 45.20 | 45.10 | 45.10 | 11,280 | -0.15(-0.33%) |
Sep 16, 2024 | 45.02 | 45.26 | 44.92 | 45.25 | 47,653 | +0.16(+0.37%) |
Sep 13, 2024 | 45.09 | 45.10 | 45.05 | 45.09 | 18,831 | +0.02(+0.04%) |
Sep 12, 2024 | 45.07 | 45.07 | 44.98 | 45.06 | 8,035 | -0.04(-0.08%) |
Sep 11, 2024 | 45.15 | 45.15 | 45.05 | 45.10 | 9,381 | -0.04(-0.09%) |
Sep 10, 2024 | 44.89 | 45.14 | 44.86 | 45.14 | 9,576 | +0.17(+0.38%) |
Sep 09, 2024 | 45.01 | 45.11 | 44.81 | 44.97 | 10,685 | +0.05(+0.11%) |
Sep 06, 2024 | 44.96 | 44.96 | 44.80 | 44.92 | 84,692 | +0.07(+0.16%) |
Sep 05, 2024 | 44.79 | 44.85 | 44.72 | 44.85 | 28,990 | +0.06(+0.13%) |
Sep 04, 2024 | 44.60 | 44.80 | 44.60 | 44.79 | 7,352 | +0.17(+0.38%) |
Sep 03, 2024 | 44.92 | 44.92 | 44.31 | 44.62 | 18,550 | +0.02(+0.04%) |
Aug 30, 2024 | 45.06 | 45.06 | 44.60 | 44.60 | 54,919 | +0.01(+0.02%) |
Aug 29, 2024 | 44.51 | 44.63 | 44.51 | 44.59 | 8,244 | -0.10(-0.22%) |
Aug 28, 2024 | 45.19 | 45.19 | 44.66 | 44.69 | 10,178 | -0.02(-0.04%) |
Aug 27, 2024 | 45.69 | 45.69 | 44.57 | 44.71 | 13,788 | +0.07(+0.16%) |
Aug 26, 2024 | 44.71 | 44.85 | 44.61 | 44.64 | 15,459 | -0.06(-0.15%) |
Aug 23, 2024 | 44.48 | 44.74 | 44.48 | 44.70 | 11,123 | +0.27(+0.62%) |
Aug 22, 2024 | 44.76 | 44.76 | 44.43 | 44.43 | 7,529 | -0.17(-0.39%) |
Aug 21, 2024 | 44.54 | 44.69 | 44.50 | 44.60 | 89,945 | +0.10(+0.24%) |
Aug 20, 2024 | 44.48 | 44.52 | 44.42 | 44.50 | 15,356 | +0.17(+0.38%) |
Aug 19, 2024 | 44.09 | 44.44 | 44.07 | 44.33 | 27,045 | +0.05(+0.10%) |
Aug 16, 2024 | 44.27 | 44.32 | 44.17 | 44.28 | 10,589 | +0.04(+0.10%) |
Aug 15, 2024 | 44.22 | 44.27 | 44.16 | 44.24 | 6,840 | -0.15(-0.35%) |
Aug 14, 2024 | 44.40 | 44.49 | 44.35 | 44.40 | 8,377 | +0.11(+0.25%) |
Aug 13, 2024 | 44.37 | 44.38 | 44.00 | 44.28 | 18,621 | +0.17(+0.40%) |
Aug 12, 2024 | 43.72 | 44.27 | 43.72 | 44.11 | 37,669 | -0.04(-0.09%) |
Aug 09, 2024 | 44.29 | 44.29 | 44.10 | 44.15 | 11,551 | +0.12(+0.27%) |
Aug 08, 2024 | 44.50 | 44.50 | 43.96 | 44.03 | 30,585 | -0.10(-0.23%) |
Aug 07, 2024 | 44.23 | 44.27 | 44.08 | 44.13 | 7,992 | -0.09(-0.20%) |
Aug 06, 2024 | 44.89 | 44.89 | 44.18 | 44.22 | 13,792 | -0.17(-0.38%) |
Aug 05, 2024 | 44.46 | 44.74 | 44.30 | 44.39 | 13,747 | -0.14(-0.31%) |
Aug 02, 2024 | 44.37 | 44.57 | 44.36 | 44.53 | 7,648 | +0.43(+0.98%) |
Aug 01, 2024 | 44.00 | 44.11 | 43.95 | 44.10 | 19,301 | +0.25(+0.56%) |
Jul 31, 2024 | 43.66 | 43.85 | 43.62 | 43.85 | 19,266 | +0.25(+0.57%) |
Jul 30, 2024 | 43.68 | 43.68 | 43.50 | 43.60 | 14,220 | +0.06(+0.14%) |
Jul 29, 2024 | 43.61 | 43.69 | 43.45 | 43.54 | 13,396 | +0.08(+0.19%) |
Jul 26, 2024 | 43.43 | 43.49 | 43.38 | 43.46 | 13,539 | +0.14(+0.33%) |
Jul 25, 2024 | 43.46 | 43.46 | 43.26 | 43.31 | 28,733 | +0.09(+0.22%) |
Jul 24, 2024 | 43.38 | 43.40 | 43.19 | 43.22 | 7,769 | -0.10(-0.24%) |
Jul 23, 2024 | 43.40 | 43.43 | 43.32 | 43.32 | 61,274 | +0.00(+0.00%) |
Jul 22, 2024 | 43.45 | 43.45 | 43.28 | 43.32 | 61,306 | -0.06(-0.14%) |
Jul 19, 2024 | 43.33 | 43.38 | 43.27 | 43.38 | 3,844 | -0.01(-0.01%) |
Jul 18, 2024 | 43.29 | 43.55 | 43.29 | 43.39 | 10,656 | -0.14(-0.33%) |
Jul 17, 2024 | 43.40 | 43.56 | 43.39 | 43.53 | 9,716 | +0.06(+0.14%) |
Jul 16, 2024 | 43.33 | 43.47 | 43.29 | 43.47 | 13,821 | +0.18(+0.41%) |
Jul 15, 2024 | 43.49 | 43.50 | 43.27 | 43.29 | 9,477 | -0.15(-0.34%) |
Jul 12, 2024 | 43.16 | 43.46 | 43.16 | 43.44 | 4,593 | +0.12(+0.29%) |
Jul 11, 2024 | 43.37 | 43.43 | 43.28 | 43.32 | 7,055 | +0.21(+0.50%) |
Jul 10, 2024 | 43.09 | 43.19 | 43.05 | 43.11 | 10,659 | -0.03(-0.07%) |
Jul 09, 2024 | 43.23 | 43.23 | 43.00 | 43.14 | 11,724 | -0.02(-0.05%) |
Jul 08, 2024 | 43.38 | 43.38 | 43.07 | 43.16 | 13,293 | +0.01(+0.02%) |
Jul 05, 2024 | 43.39 | 43.39 | 43.04 | 43.15 | 17,268 | +0.29(+0.67%) |
Jul 03, 2024 | 42.85 | 42.91 | 42.73 | 42.86 | 8,012 | +0.25(+0.59%) |
Jul 02, 2024 | 42.66 | 42.71 | 42.56 | 42.61 | 20,401 | +0.07(+0.16%) |