Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 43.42 | 43.95 | 42.93 | 43.14 | 275,016 | -0.28(-0.64%) |
Sep 25, 2024 | 43.39 | 43.84 | 43.24 | 43.42 | 258,939 | -0.02(-0.05%) |
Sep 24, 2024 | 43.65 | 43.65 | 43.14 | 43.44 | 221,631 | -0.12(-0.28%) |
Sep 23, 2024 | 43.43 | 43.58 | 43.06 | 43.56 | 1,046,639 | +0.13(+0.30%) |
Sep 20, 2024 | 43.18 | 43.59 | 42.76 | 43.43 | 728,720 | +0.36(+0.84%) |
Sep 19, 2024 | 43.63 | 43.66 | 42.76 | 43.07 | 335,364 | -0.33(-0.76%) |
Sep 18, 2024 | 43.43 | 43.52 | 43.16 | 43.40 | 178,536 | -0.05(-0.12%) |
Sep 17, 2024 | 43.76 | 43.80 | 43.25 | 43.45 | 224,272 | -0.25(-0.57%) |
Sep 16, 2024 | 44.23 | 44.28 | 43.51 | 43.70 | 307,103 | -0.21(-0.48%) |
Sep 13, 2024 | 43.63 | 44.06 | 43.63 | 43.91 | 242,538 | +0.38(+0.87%) |
Sep 12, 2024 | 43.26 | 43.79 | 43.26 | 43.53 | 217,802 | +0.03(+0.07%) |
Sep 11, 2024 | 43.39 | 43.60 | 42.97 | 43.50 | 169,969 | +0.11(+0.25%) |
Sep 10, 2024 | 42.64 | 43.39 | 42.64 | 43.39 | 209,391 | +0.12(+0.28%) |
Sep 09, 2024 | 42.85 | 43.48 | 42.84 | 43.27 | 486,395 | +0.52(+1.22%) |
Sep 06, 2024 | 42.73 | 43.07 | 42.45 | 42.75 | 602,510 | -0.06(-0.14%) |
Sep 05, 2024 | 42.89 | 42.94 | 42.44 | 42.81 | 236,071 | -0.04(-0.09%) |
Sep 04, 2024 | 42.45 | 43.19 | 42.30 | 42.85 | 373,079 | +0.16(+0.37%) |
Sep 03, 2024 | 43.43 | 43.48 | 42.49 | 42.69 | 204,479 | -0.30(-0.70%) |
Aug 30, 2024 | 42.99 | 0 | +0.68(+1.61%) | |||
Aug 29, 2024 | 42.78 | 42.78 | 42.29 | 42.31 | 277,902 | -0.25(-0.59%) |
Aug 28, 2024 | 42.06 | 42.65 | 42.06 | 42.56 | 378,301 | +0.61(+1.45%) |
Aug 27, 2024 | 41.93 | 42.16 | 41.87 | 41.95 | 152,726 | -0.09(-0.21%) |
Aug 26, 2024 | 42.35 | 42.44 | 41.85 | 42.04 | 133,817 | -0.18(-0.43%) |
Aug 23, 2024 | 42.48 | 42.48 | 41.94 | 42.22 | 206,902 | -0.09(-0.21%) |
Aug 22, 2024 | 42.35 | 42.50 | 42.10 | 42.31 | 294,216 | -0.02(-0.05%) |
Aug 21, 2024 | 42.54 | 42.54 | 42.17 | 42.33 | 312,846 | -0.03(-0.07%) |
Aug 20, 2024 | 42.14 | 42.46 | 42.14 | 42.36 | 729,666 | +0.23(+0.55%) |
Aug 19, 2024 | 42.20 | 42.58 | 42.05 | 42.13 | 426,604 | -0.18(-0.43%) |
Aug 16, 2024 | 41.50 | 42.36 | 41.50 | 42.31 | 390,130 | +0.18(+0.43%) |
Aug 15, 2024 | 42.35 | 42.84 | 41.85 | 42.13 | 614,202 | +0.12(+0.29%) |
Aug 14, 2024 | 41.27 | 42.07 | 41.27 | 42.01 | 180,894 | +0.61(+1.47%) |
Aug 13, 2024 | 41.90 | 41.97 | 41.33 | 41.40 | 198,839 | -0.30(-0.72%) |
Aug 12, 2024 | 41.78 | 42.20 | 41.65 | 41.70 | 404,319 | -0.07(-0.17%) |
Aug 09, 2024 | 41.75 | 41.96 | 41.58 | 41.77 | 240,497 | +0.13(+0.31%) |
Aug 08, 2024 | 40.56 | 41.72 | 40.48 | 41.64 | 357,617 | +0.26(+0.63%) |
Aug 07, 2024 | 40.85 | 41.47 | 40.50 | 41.38 | 313,067 | +0.56(+1.37%) |
Aug 06, 2024 | 39.82 | 41.06 | 39.70 | 40.82 | 913,586 | +0.02(+0.05%) |
Aug 02, 2024 | 40.80 | 0 | -0.58(-1.40%) | |||
Aug 01, 2024 | 42.50 | 42.50 | 41.24 | 41.38 | 317,304 | -0.58(-1.38%) |
Jul 31, 2024 | 42.05 | 42.34 | 41.91 | 41.96 | 623,592 | +0.19(+0.45%) |
Jul 30, 2024 | 41.88 | 42.15 | 41.77 | 41.77 | 185,054 | -0.07(-0.17%) |
Jul 29, 2024 | 42.00 | 42.02 | 41.63 | 41.84 | 198,530 | -0.16(-0.38%) |
Jul 26, 2024 | 41.78 | 42.06 | 41.75 | 42.00 | 219,582 | +0.25(+0.60%) |
Jul 25, 2024 | 41.97 | 42.19 | 41.63 | 41.75 | 227,821 | +0.07(+0.17%) |
Jul 24, 2024 | 41.88 | 42.05 | 41.54 | 41.68 | 175,250 | -0.11(-0.26%) |
Jul 23, 2024 | 42.00 | 42.07 | 41.77 | 41.79 | 217,885 | -0.17(-0.41%) |
Jul 22, 2024 | 41.50 | 42.09 | 41.44 | 41.96 | 820,790 | +0.56(+1.35%) |
Jul 19, 2024 | 41.33 | 41.56 | 41.27 | 41.40 | 118,867 | +0.05(+0.12%) |
Jul 18, 2024 | 41.47 | 41.71 | 41.24 | 41.35 | 352,128 | +0.13(+0.32%) |
Jul 17, 2024 | 41.00 | 41.49 | 41.00 | 41.22 | 410,838 | -0.04(-0.10%) |
Jul 16, 2024 | 41.04 | 41.42 | 40.85 | 41.26 | 213,978 | +0.48(+1.18%) |
Jul 15, 2024 | 40.68 | 41.00 | 39.61 | 40.78 | 359,653 | +0.32(+0.79%) |
Jul 12, 2024 | 40.82 | 41.15 | 40.36 | 40.46 | 594,027 | -0.34(-0.83%) |
Jul 11, 2024 | 40.40 | 41.06 | 40.27 | 40.80 | 321,862 | +0.56(+1.39%) |
Jul 10, 2024 | 39.20 | 40.62 | 39.20 | 40.24 | 348,088 | +1.36(+3.50%) |
Jul 09, 2024 | 38.65 | 38.96 | 38.56 | 38.88 | 214,921 | +0.14(+0.36%) |
Jul 08, 2024 | 39.00 | 39.00 | 38.24 | 38.74 | 238,648 | +0.59(+1.55%) |
Jul 05, 2024 | 38.82 | 38.82 | 38.10 | 38.15 | 479,762 | -0.67(-1.73%) |
Jul 04, 2024 | 38.68 | 39.00 | 38.63 | 38.82 | 36,446 | +0.14(+0.36%) |
Jul 03, 2024 | 38.64 | 38.83 | 38.43 | 38.68 | 134,418 | +0.19(+0.49%) |