Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 46.98 | 47.07 | 46.53 | 46.60 | 632,638 | -0.34(-0.72%) |
Sep 25, 2024 | 47.31 | 47.36 | 46.85 | 46.94 | 714,962 | -0.07(-0.15%) |
Sep 24, 2024 | 47.13 | 47.52 | 47.01 | 47.01 | 738,681 | -0.35(-0.74%) |
Sep 23, 2024 | 47.42 | 47.42 | 47.22 | 47.36 | 574,677 | -0.28(-0.59%) |
Sep 20, 2024 | 47.52 | 47.81 | 47.09 | 47.64 | 1,141,042 | -0.05(-0.10%) |
Sep 19, 2024 | 47.97 | 48.15 | 47.28 | 47.69 | 473,959 | +0.00(+0.00%) |
Sep 18, 2024 | 47.98 | 48.31 | 47.66 | 47.69 | 401,132 | -0.33(-0.69%) |
Sep 17, 2024 | 48.21 | 48.68 | 47.91 | 48.02 | 312,906 | +0.02(+0.04%) |
Sep 16, 2024 | 47.88 | 48.22 | 47.75 | 48.00 | 600,276 | +0.37(+0.78%) |
Sep 13, 2024 | 46.81 | 47.64 | 46.70 | 47.63 | 473,989 | +1.19(+2.56%) |
Sep 12, 2024 | 46.33 | 46.69 | 46.25 | 46.44 | 415,378 | +0.15(+0.32%) |
Sep 11, 2024 | 46.71 | 46.72 | 45.87 | 46.29 | 424,327 | -0.65(-1.38%) |
Sep 10, 2024 | 46.37 | 46.96 | 46.18 | 46.94 | 307,150 | +0.73(+1.58%) |
Sep 09, 2024 | 45.99 | 46.26 | 45.77 | 46.21 | 372,307 | +0.18(+0.39%) |
Sep 06, 2024 | 46.59 | 46.68 | 46.02 | 46.03 | 364,276 | -0.37(-0.80%) |
Sep 05, 2024 | 46.67 | 46.75 | 46.28 | 46.40 | 317,006 | +0.08(+0.17%) |
Sep 04, 2024 | 46.53 | 46.74 | 46.09 | 46.32 | 387,466 | +0.01(+0.02%) |
Sep 03, 2024 | 46.16 | 46.53 | 46.16 | 46.31 | 347,340 | +0.00(+0.00%) |
Aug 30, 2024 | 45.85 | 46.34 | 45.68 | 46.31 | 565,085 | +0.66(+1.45%) |
Aug 29, 2024 | 45.75 | 45.78 | 45.33 | 45.65 | 479,466 | +0.08(+0.18%) |
Aug 28, 2024 | 45.85 | 46.23 | 45.56 | 45.57 | 420,100 | -0.28(-0.61%) |
Aug 27, 2024 | 46.05 | 46.24 | 45.84 | 45.85 | 436,035 | -0.32(-0.69%) |
Aug 26, 2024 | 46.30 | 46.63 | 46.14 | 46.17 | 320,433 | +0.06(+0.13%) |
Aug 23, 2024 | 45.92 | 46.36 | 45.77 | 46.11 | 322,200 | +0.46(+1.01%) |
Aug 22, 2024 | 45.67 | 45.86 | 45.41 | 45.65 | 227,164 | +0.03(+0.07%) |
Aug 21, 2024 | 45.88 | 45.88 | 45.49 | 45.62 | 261,867 | +0.00(+0.00%) |
Aug 20, 2024 | 45.28 | 45.72 | 45.19 | 45.62 | 410,514 | +0.26(+0.57%) |
Aug 19, 2024 | 45.32 | 45.55 | 45.11 | 45.36 | 681,410 | -0.01(-0.02%) |
Aug 16, 2024 | 45.07 | 45.45 | 44.77 | 45.37 | 315,608 | +0.35(+0.78%) |
Aug 15, 2024 | 45.20 | 45.28 | 44.52 | 45.02 | 350,328 | +0.34(+0.76%) |
Aug 14, 2024 | 44.52 | 44.90 | 44.31 | 44.68 | 345,497 | +0.07(+0.16%) |
Aug 13, 2024 | 44.37 | 44.80 | 44.15 | 44.61 | 593,605 | +0.49(+1.11%) |
Aug 12, 2024 | 44.41 | 44.44 | 43.89 | 44.12 | 313,011 | -0.34(-0.76%) |
Aug 09, 2024 | 44.20 | 44.55 | 43.87 | 44.46 | 312,331 | +0.32(+0.72%) |
Aug 08, 2024 | 44.54 | 44.63 | 44.07 | 44.14 | 410,306 | -0.23(-0.52%) |
Aug 07, 2024 | 44.08 | 44.57 | 43.70 | 44.37 | 718,138 | +0.87(+2.00%) |
Aug 06, 2024 | 42.41 | 44.84 | 42.33 | 43.50 | 860,205 | -1.50(-3.33%) |
Aug 05, 2024 | 46.42 | 46.48 | 44.78 | 45.00 | 682,590 | -1.80(-3.85%) |
Aug 02, 2024 | 46.56 | 47.15 | 46.19 | 46.80 | 520,801 | -0.12(-0.26%) |
Aug 01, 2024 | 46.94 | 47.37 | 46.33 | 46.92 | 471,799 | +0.17(+0.36%) |
Jul 31, 2024 | 46.95 | 47.34 | 46.68 | 46.75 | 836,672 | -0.26(-0.55%) |
Jul 30, 2024 | 46.73 | 47.06 | 46.35 | 47.01 | 287,522 | +0.40(+0.86%) |
Jul 29, 2024 | 47.05 | 47.05 | 46.45 | 46.61 | 364,505 | -0.39(-0.83%) |
Jul 26, 2024 | 47.02 | 47.05 | 46.53 | 47.00 | 314,771 | +0.42(+0.90%) |
Jul 25, 2024 | 46.31 | 47.03 | 46.27 | 46.58 | 619,914 | +0.50(+1.09%) |
Jul 24, 2024 | 46.07 | 46.44 | 45.40 | 46.08 | 587,913 | +0.13(+0.28%) |
Jul 23, 2024 | 45.93 | 46.23 | 45.69 | 45.95 | 477,638 | -0.10(-0.22%) |
Jul 22, 2024 | 45.98 | 46.27 | 45.69 | 46.05 | 477,211 | +0.13(+0.28%) |
Jul 19, 2024 | 46.24 | 46.24 | 45.30 | 45.92 | 421,995 | -0.18(-0.39%) |
Jul 18, 2024 | 45.85 | 46.56 | 45.65 | 46.10 | 413,811 | +0.00(+0.00%) |
Jul 17, 2024 | 45.68 | 46.68 | 45.26 | 46.10 | 779,726 | +0.48(+1.05%) |
Jul 16, 2024 | 44.79 | 45.77 | 44.39 | 45.62 | 593,817 | +1.12(+2.52%) |
Jul 15, 2024 | 44.78 | 44.91 | 44.23 | 44.50 | 601,738 | -0.18(-0.40%) |
Jul 12, 2024 | 44.50 | 45.03 | 44.38 | 44.68 | 469,694 | +0.51(+1.15%) |
Jul 11, 2024 | 43.01 | 44.25 | 42.81 | 44.17 | 555,320 | +1.59(+3.73%) |
Jul 10, 2024 | 42.36 | 42.68 | 42.15 | 42.58 | 332,452 | +0.46(+1.09%) |
Jul 09, 2024 | 42.03 | 42.26 | 41.68 | 42.12 | 323,860 | +0.09(+0.21%) |
Jul 08, 2024 | 42.33 | 42.64 | 41.98 | 42.03 | 366,373 | -0.23(-0.54%) |
Jul 05, 2024 | 42.22 | 42.51 | 42.17 | 42.26 | 296,441 | -0.10(-0.24%) |
Jul 03, 2024 | 42.69 | 42.93 | 42.35 | 42.36 | 177,114 | -0.32(-0.75%) |
Jul 02, 2024 | 42.69 | 42.90 | 42.29 | 42.68 | 405,565 | +0.16(+0.38%) |