Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 44.10 | 44.67 | 43.78 | 44.36 | 363,194 | +1.15(+2.66%) |
Sep 18, 2024 | 43.17 | 44.05 | 42.91 | 43.21 | 297,097 | -0.02(-0.05%) |
Sep 17, 2024 | 42.79 | 43.74 | 42.79 | 43.23 | 264,309 | +0.49(+1.15%) |
Sep 16, 2024 | 42.97 | 43.10 | 42.56 | 42.74 | 265,564 | +0.04(+0.09%) |
Sep 13, 2024 | 42.80 | 42.97 | 42.53 | 42.70 | 305,549 | +0.41(+0.97%) |
Sep 12, 2024 | 41.38 | 42.59 | 40.85 | 42.29 | 391,629 | +1.14(+2.77%) |
Sep 11, 2024 | 41.19 | 41.20 | 40.00 | 41.15 | 527,896 | -0.35(-0.84%) |
Sep 10, 2024 | 41.84 | 41.84 | 40.93 | 41.50 | 383,225 | -0.36(-0.86%) |
Sep 09, 2024 | 42.69 | 42.72 | 41.44 | 41.86 | 380,330 | -0.40(-0.95%) |
Sep 06, 2024 | 44.46 | 44.79 | 42.21 | 42.26 | 411,594 | -2.10(-4.73%) |
Sep 05, 2024 | 45.76 | 45.76 | 44.25 | 44.36 | 252,093 | -1.13(-2.48%) |
Sep 04, 2024 | 45.14 | 46.08 | 44.99 | 45.49 | 313,913 | +0.35(+0.78%) |
Sep 03, 2024 | 45.35 | 45.90 | 44.76 | 45.14 | 330,027 | -0.76(-1.66%) |
Aug 30, 2024 | 45.74 | 46.11 | 45.53 | 45.90 | 371,516 | +0.20(+0.44%) |
Aug 29, 2024 | 46.16 | 46.16 | 45.29 | 45.70 | 219,221 | +0.14(+0.31%) |
Aug 28, 2024 | 45.12 | 45.80 | 45.09 | 45.56 | 302,710 | +0.20(+0.44%) |
Aug 27, 2024 | 45.35 | 45.70 | 44.93 | 45.36 | 261,102 | -0.14(-0.31%) |
Aug 26, 2024 | 45.62 | 46.25 | 45.35 | 45.50 | 324,170 | +0.13(+0.29%) |
Aug 23, 2024 | 44.71 | 45.72 | 44.67 | 45.37 | 301,757 | +1.08(+2.44%) |
Aug 22, 2024 | 43.67 | 44.43 | 43.60 | 44.29 | 319,903 | +0.50(+1.14%) |
Aug 21, 2024 | 43.73 | 43.82 | 42.99 | 43.79 | 341,788 | +0.29(+0.67%) |
Aug 20, 2024 | 43.39 | 43.78 | 43.25 | 43.50 | 294,760 | -0.02(-0.05%) |
Aug 19, 2024 | 43.33 | 43.84 | 42.91 | 43.52 | 402,291 | +0.06(+0.14%) |
Aug 16, 2024 | 42.17 | 43.48 | 42.17 | 43.46 | 333,501 | +1.29(+3.06%) |
Aug 15, 2024 | 41.89 | 42.68 | 41.44 | 42.17 | 364,621 | +0.83(+2.01%) |
Aug 14, 2024 | 41.58 | 41.76 | 41.30 | 41.34 | 362,222 | -0.18(-0.43%) |
Aug 13, 2024 | 41.07 | 41.53 | 40.82 | 41.52 | 382,455 | +0.74(+1.81%) |
Aug 12, 2024 | 41.35 | 42.45 | 40.75 | 40.78 | 568,156 | -1.18(-2.81%) |
Aug 09, 2024 | 42.42 | 42.46 | 41.46 | 41.96 | 588,556 | -0.20(-0.47%) |
Aug 08, 2024 | 41.63 | 44.00 | 41.53 | 42.16 | 951,304 | -2.21(-4.98%) |
Aug 07, 2024 | 44.66 | 45.12 | 44.00 | 44.37 | 475,877 | +0.41(+0.93%) |
Aug 06, 2024 | 43.78 | 44.73 | 43.45 | 43.96 | 415,964 | +0.51(+1.17%) |
Aug 05, 2024 | 45.00 | 45.00 | 42.44 | 43.45 | 686,387 | -2.47(-5.38%) |
Aug 02, 2024 | 48.01 | 48.03 | 45.53 | 45.92 | 448,990 | -2.92(-5.98%) |
Aug 01, 2024 | 50.02 | 50.65 | 48.18 | 48.84 | 497,393 | -1.03(-2.07%) |
Jul 31, 2024 | 50.52 | 51.10 | 49.84 | 49.87 | 462,032 | -0.79(-1.56%) |
Jul 30, 2024 | 49.36 | 50.92 | 49.36 | 50.66 | 726,592 | +1.58(+3.22%) |
Jul 29, 2024 | 49.23 | 49.94 | 49.01 | 49.08 | 298,162 | -0.02(-0.04%) |
Jul 26, 2024 | 48.62 | 49.28 | 48.62 | 49.10 | 326,317 | +0.89(+1.85%) |
Jul 25, 2024 | 47.77 | 49.18 | 47.77 | 48.21 | 379,818 | +0.55(+1.15%) |
Jul 24, 2024 | 48.52 | 49.16 | 47.64 | 47.66 | 298,436 | -1.00(-2.06%) |
Jul 23, 2024 | 47.91 | 48.67 | 47.77 | 48.66 | 350,426 | +0.50(+1.04%) |
Jul 22, 2024 | 47.95 | 48.25 | 47.39 | 48.16 | 269,566 | +0.48(+1.01%) |
Jul 19, 2024 | 48.20 | 48.66 | 47.57 | 47.68 | 412,064 | -0.67(-1.39%) |
Jul 18, 2024 | 48.88 | 49.64 | 48.26 | 48.35 | 356,335 | -0.38(-0.78%) |
Jul 17, 2024 | 49.37 | 50.07 | 48.68 | 48.73 | 629,163 | -0.79(-1.60%) |
Jul 16, 2024 | 49.13 | 49.83 | 49.06 | 49.52 | 451,043 | +0.75(+1.54%) |
Jul 15, 2024 | 48.23 | 49.28 | 48.17 | 48.77 | 407,637 | +0.75(+1.56%) |
Jul 12, 2024 | 47.60 | 48.33 | 47.56 | 48.02 | 414,250 | +0.41(+0.86%) |
Jul 11, 2024 | 46.75 | 47.64 | 46.73 | 47.61 | 466,779 | +1.14(+2.45%) |
Jul 10, 2024 | 45.37 | 46.55 | 44.87 | 46.47 | 810,992 | +2.74(+6.27%) |
Jul 09, 2024 | 43.36 | 44.52 | 43.23 | 43.73 | 350,571 | +0.37(+0.85%) |
Jul 08, 2024 | 43.14 | 44.11 | 43.14 | 43.36 | 550,333 | +0.38(+0.88%) |
Jul 05, 2024 | 43.87 | 43.94 | 42.81 | 42.98 | 298,692 | -0.97(-2.21%) |
Jul 03, 2024 | 44.01 | 44.62 | 43.72 | 43.95 | 213,064 | +0.07(+0.16%) |
Jul 02, 2024 | 43.40 | 43.88 | 43.20 | 43.88 | 488,199 | +0.51(+1.18%) |