Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 45.71 | 45.79 | 45.53 | 45.61 | 10,117 | +0.41(+0.91%) |
Sep 25, 2024 | 45.32 | 45.34 | 45.17 | 45.20 | 9,195 | -0.16(-0.34%) |
Sep 24, 2024 | 45.37 | 45.37 | 45.23 | 45.36 | 123,928 | +0.03(+0.07%) |
Sep 23, 2024 | 45.25 | 45.34 | 45.25 | 45.33 | 21,008 | +0.10(+0.22%) |
Sep 20, 2024 | 45.22 | 45.23 | 45.13 | 45.23 | 10,954 | -0.12(-0.27%) |
Sep 19, 2024 | 45.23 | 45.35 | 45.20 | 45.35 | 12,777 | +0.53(+1.17%) |
Sep 18, 2024 | 45.04 | 45.09 | 44.79 | 44.82 | 3,206 | -0.11(-0.23%) |
Sep 17, 2024 | 44.95 | 45.08 | 44.87 | 44.93 | 6,716 | -0.03(-0.07%) |
Sep 16, 2024 | 44.77 | 44.96 | 44.77 | 44.96 | 4,439 | +0.15(+0.33%) |
Sep 13, 2024 | 44.73 | 44.82 | 44.73 | 44.81 | 5,388 | +0.20(+0.45%) |
Sep 12, 2024 | 44.38 | 44.61 | 44.38 | 44.61 | 8,487 | +0.27(+0.60%) |
Sep 11, 2024 | 43.99 | 44.34 | 43.80 | 44.34 | 8,545 | +0.21(+0.47%) |
Sep 10, 2024 | 43.91 | 44.14 | 43.90 | 44.14 | 3,532 | +0.08(+0.17%) |
Sep 09, 2024 | 44.01 | 44.13 | 44.01 | 44.06 | 1,803 | +0.26(+0.58%) |
Sep 06, 2024 | 44.26 | 44.26 | 43.79 | 43.80 | 3,307 | -0.49(-1.10%) |
Sep 05, 2024 | 44.01 | 44.29 | 44.01 | 44.29 | 11,045 | +0.03(+0.07%) |
Sep 04, 2024 | 44.40 | 44.41 | 44.21 | 44.26 | 5,365 | +0.05(+0.11%) |
Sep 03, 2024 | 44.50 | 44.50 | 44.18 | 44.21 | 7,740 | -0.57(-1.27%) |
Aug 30, 2024 | 44.83 | 44.83 | 44.52 | 44.78 | 6,401 | +0.14(+0.31%) |
Aug 29, 2024 | 44.59 | 44.81 | 44.59 | 44.64 | 17,279 | +0.01(+0.02%) |
Aug 28, 2024 | 44.65 | 44.73 | 44.52 | 44.63 | 14,844 | -0.17(-0.37%) |
Aug 27, 2024 | 44.66 | 44.82 | 44.66 | 44.80 | 7,633 | +0.06(+0.13%) |
Aug 26, 2024 | 44.96 | 44.96 | 44.73 | 44.74 | 9,872 | -0.13(-0.29%) |
Aug 23, 2024 | 44.58 | 44.87 | 44.58 | 44.87 | 30,994 | +0.51(+1.14%) |
Aug 22, 2024 | 44.56 | 44.67 | 44.36 | 44.36 | 11,046 | -0.32(-0.72%) |
Aug 21, 2024 | 44.58 | 44.70 | 44.55 | 44.68 | 5,310 | +0.19(+0.43%) |
Aug 20, 2024 | 44.48 | 44.59 | 44.43 | 44.49 | 17,857 | -0.03(-0.07%) |
Aug 19, 2024 | 44.40 | 44.52 | 44.31 | 44.52 | 6,883 | +0.30(+0.68%) |
Aug 16, 2024 | 43.99 | 44.24 | 43.99 | 44.22 | 6,454 | +0.15(+0.34%) |
Aug 15, 2024 | 43.90 | 44.08 | 43.90 | 44.07 | 5,726 | +0.33(+0.76%) |
Aug 14, 2024 | 43.61 | 43.74 | 43.61 | 43.74 | 4,067 | +0.09(+0.20%) |
Aug 13, 2024 | 43.31 | 43.65 | 43.31 | 43.65 | 3,740 | +0.46(+1.07%) |
Aug 12, 2024 | 43.13 | 43.27 | 43.13 | 43.19 | 23,139 | +0.01(+0.01%) |
Aug 09, 2024 | 43.05 | 43.22 | 43.05 | 43.18 | 49,901 | +0.16(+0.38%) |
Aug 08, 2024 | 42.84 | 43.05 | 42.84 | 43.02 | 24,074 | +0.54(+1.28%) |
Aug 07, 2024 | 42.98 | 43.02 | 42.46 | 42.48 | 32,812 | -0.09(-0.21%) |
Aug 06, 2024 | 42.36 | 42.78 | 42.36 | 42.57 | 10,224 | +0.16(+0.38%) |
Aug 05, 2024 | 42.19 | 42.55 | 42.08 | 42.41 | 6,037 | -0.75(-1.74%) |
Aug 02, 2024 | 43.22 | 43.22 | 42.96 | 43.16 | 6,332 | -0.45(-1.03%) |
Aug 01, 2024 | 44.19 | 44.19 | 43.47 | 43.61 | 17,898 | -0.53(-1.20%) |
Jul 31, 2024 | 44.16 | 44.19 | 44.07 | 44.14 | 4,578 | +0.48(+1.10%) |
Jul 30, 2024 | 43.60 | 43.66 | 43.54 | 43.66 | 2,838 | -0.01(-0.02%) |
Jul 29, 2024 | 43.84 | 43.84 | 43.54 | 43.67 | 9,638 | -0.05(-0.11%) |
Jul 26, 2024 | 43.68 | 43.72 | 43.62 | 43.72 | 3,829 | +0.42(+0.97%) |
Jul 25, 2024 | 43.26 | 43.63 | 43.26 | 43.30 | 5,779 | -0.10(-0.23%) |
Jul 24, 2024 | 43.88 | 43.88 | 43.40 | 43.40 | 12,698 | -0.55(-1.25%) |
Jul 23, 2024 | 43.98 | 43.98 | 43.95 | 43.95 | 1,812 | -0.10(-0.23%) |
Jul 22, 2024 | 43.99 | 44.05 | 43.88 | 44.05 | 5,168 | +0.32(+0.73%) |
Jul 19, 2024 | 43.88 | 43.88 | 43.72 | 43.73 | 25,935 | -0.30(-0.68%) |
Jul 18, 2024 | 44.43 | 44.43 | 43.93 | 44.03 | 12,273 | -0.27(-0.61%) |
Jul 17, 2024 | 44.41 | 44.42 | 44.28 | 44.30 | 12,924 | -0.32(-0.72%) |
Jul 16, 2024 | 44.44 | 44.62 | 44.37 | 44.62 | 5,167 | +0.30(+0.68%) |
Jul 15, 2024 | 44.32 | 44.47 | 44.30 | 44.32 | 6,453 | -0.03(-0.06%) |
Jul 12, 2024 | 44.15 | 44.49 | 44.15 | 44.34 | 8,767 | +0.16(+0.37%) |
Jul 11, 2024 | 44.23 | 44.26 | 44.11 | 44.18 | 32,372 | +0.11(+0.25%) |
Jul 10, 2024 | 43.84 | 44.07 | 43.84 | 44.07 | 19,618 | +0.32(+0.73%) |
Jul 09, 2024 | 43.74 | 43.77 | 43.69 | 43.75 | 340,316 | -0.02(-0.05%) |
Jul 08, 2024 | 43.83 | 43.83 | 43.75 | 43.77 | 5,091 | -0.02(-0.03%) |
Jul 05, 2024 | 43.85 | 43.85 | 43.69 | 43.79 | 11,376 | +0.17(+0.38%) |
Jul 03, 2024 | 43.51 | 43.62 | 43.49 | 43.62 | 2,495 | +0.31(+0.72%) |
Jul 02, 2024 | 43.04 | 43.31 | 43.04 | 43.31 | 33,568 | +0.12(+0.28%) |