Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 45.22 | 46.68 | 45.22 | 46.41 | 87,501 | +1.41(+3.13%) |
Sep 25, 2024 | 45.94 | 45.94 | 44.86 | 45.00 | 106,923 | -0.75(-1.64%) |
Sep 24, 2024 | 46.13 | 46.47 | 45.67 | 45.75 | 335,926 | -0.30(-0.65%) |
Sep 23, 2024 | 45.35 | 46.53 | 45.35 | 46.05 | 423,953 | +0.88(+1.95%) |
Sep 20, 2024 | 45.96 | 46.52 | 45.17 | 45.17 | 750,360 | -1.71(-3.65%) |
Sep 19, 2024 | 47.25 | 47.65 | 46.87 | 46.88 | 264,875 | -0.02(-0.04%) |
Sep 18, 2024 | 46.47 | 47.35 | 46.28 | 46.90 | 285,879 | +0.57(+1.23%) |
Sep 17, 2024 | 45.79 | 47.16 | 45.79 | 46.33 | 88,608 | +0.31(+0.67%) |
Sep 16, 2024 | 45.87 | 46.25 | 45.72 | 46.02 | 100,178 | +0.24(+0.52%) |
Sep 13, 2024 | 45.50 | 46.13 | 45.27 | 45.78 | 92,854 | +0.30(+0.66%) |
Sep 12, 2024 | 45.01 | 45.70 | 44.88 | 45.48 | 114,837 | +0.26(+0.57%) |
Sep 11, 2024 | 45.03 | 45.27 | 44.56 | 45.22 | 56,161 | -0.08(-0.18%) |
Sep 10, 2024 | 46.00 | 46.33 | 45.00 | 45.30 | 58,591 | -0.41(-0.90%) |
Sep 09, 2024 | 44.64 | 46.47 | 44.64 | 45.71 | 141,507 | +0.82(+1.83%) |
Sep 06, 2024 | 45.11 | 45.35 | 44.77 | 44.89 | 56,632 | -0.22(-0.49%) |
Sep 05, 2024 | 45.15 | 45.69 | 45.06 | 45.11 | 56,075 | -0.10(-0.22%) |
Sep 04, 2024 | 45.56 | 46.28 | 44.94 | 45.21 | 70,048 | -0.51(-1.12%) |
Sep 03, 2024 | 45.65 | 46.34 | 45.49 | 45.72 | 88,149 | -0.03(-0.07%) |
Aug 30, 2024 | 45.70 | 46.15 | 45.44 | 45.75 | 67,675 | -0.03(-0.07%) |
Aug 29, 2024 | 45.57 | 46.40 | 44.92 | 45.78 | 67,556 | +0.51(+1.13%) |
Aug 28, 2024 | 45.13 | 45.75 | 44.99 | 45.27 | 58,712 | -0.15(-0.33%) |
Aug 27, 2024 | 46.07 | 46.07 | 44.93 | 45.42 | 54,592 | -0.42(-0.92%) |
Aug 26, 2024 | 45.72 | 46.35 | 45.70 | 45.84 | 37,223 | +0.15(+0.33%) |
Aug 23, 2024 | 45.35 | 46.01 | 45.35 | 45.69 | 45,010 | +0.20(+0.44%) |
Aug 22, 2024 | 45.72 | 45.72 | 45.11 | 45.49 | 56,142 | -0.06(-0.13%) |
Aug 21, 2024 | 45.15 | 45.78 | 45.15 | 45.55 | 36,218 | +0.69(+1.54%) |
Aug 20, 2024 | 45.13 | 45.13 | 44.78 | 44.86 | 43,358 | -0.51(-1.12%) |
Aug 19, 2024 | 45.56 | 45.81 | 45.11 | 45.37 | 42,055 | -0.19(-0.42%) |
Aug 16, 2024 | 45.09 | 45.56 | 44.90 | 45.56 | 36,651 | +0.26(+0.57%) |
Aug 15, 2024 | 44.74 | 45.54 | 44.74 | 45.30 | 38,881 | +0.43(+0.96%) |
Aug 14, 2024 | 44.81 | 45.01 | 44.66 | 44.87 | 43,504 | -0.14(-0.31%) |
Aug 13, 2024 | 44.29 | 45.02 | 44.29 | 45.01 | 43,232 | +0.46(+1.03%) |
Aug 12, 2024 | 44.68 | 44.90 | 44.43 | 44.55 | 53,836 | -0.40(-0.89%) |
Aug 09, 2024 | 44.85 | 44.97 | 44.46 | 44.95 | 36,947 | -0.14(-0.31%) |
Aug 08, 2024 | 45.21 | 45.33 | 44.80 | 45.09 | 49,441 | -0.35(-0.77%) |
Aug 07, 2024 | 45.33 | 45.93 | 45.26 | 45.44 | 58,642 | +0.23(+0.51%) |
Aug 06, 2024 | 44.75 | 45.77 | 44.75 | 45.21 | 84,372 | +0.35(+0.78%) |
Aug 05, 2024 | 45.10 | 45.79 | 44.70 | 44.86 | 72,384 | -0.90(-1.97%) |
Aug 02, 2024 | 44.90 | 46.18 | 44.90 | 45.76 | 55,059 | +0.55(+1.22%) |
Aug 01, 2024 | 45.95 | 45.95 | 45.07 | 45.21 | 51,075 | -0.38(-0.83%) |
Jul 31, 2024 | 45.24 | 45.89 | 45.09 | 45.59 | 93,174 | +0.35(+0.77%) |
Jul 30, 2024 | 45.47 | 45.47 | 44.55 | 45.24 | 65,895 | -0.66(-1.44%) |
Jul 29, 2024 | 46.25 | 46.25 | 45.53 | 45.90 | 67,538 | -0.46(-0.99%) |
Jul 26, 2024 | 46.23 | 46.44 | 45.77 | 46.36 | 71,200 | +0.37(+0.80%) |
Jul 25, 2024 | 44.40 | 46.20 | 44.40 | 45.99 | 63,926 | +1.35(+3.02%) |
Jul 24, 2024 | 44.71 | 44.71 | 44.35 | 44.64 | 39,988 | +0.11(+0.25%) |
Jul 23, 2024 | 44.75 | 44.90 | 44.45 | 44.53 | 66,079 | -0.24(-0.54%) |
Jul 22, 2024 | 44.33 | 44.82 | 43.68 | 44.77 | 129,213 | +0.42(+0.95%) |
Jul 19, 2024 | 44.72 | 44.72 | 43.86 | 44.35 | 64,379 | -0.14(-0.31%) |
Jul 18, 2024 | 45.37 | 45.72 | 44.41 | 44.49 | 44,166 | -0.79(-1.74%) |
Jul 17, 2024 | 44.68 | 45.41 | 44.68 | 45.28 | 54,023 | +0.86(+1.94%) |
Jul 16, 2024 | 44.21 | 44.81 | 43.92 | 44.42 | 62,796 | -0.11(-0.25%) |
Jul 15, 2024 | 44.90 | 45.06 | 44.47 | 44.53 | 77,920 | -0.45(-1.00%) |
Jul 12, 2024 | 44.57 | 45.00 | 44.31 | 44.98 | 49,719 | +0.78(+1.76%) |
Jul 11, 2024 | 43.85 | 45.58 | 43.85 | 44.20 | 98,199 | +0.59(+1.35%) |
Jul 10, 2024 | 42.82 | 43.64 | 42.78 | 43.61 | 78,941 | +1.06(+2.49%) |
Jul 09, 2024 | 42.90 | 42.97 | 42.48 | 42.55 | 85,593 | -0.57(-1.32%) |
Jul 08, 2024 | 43.27 | 43.32 | 42.59 | 43.12 | 70,840 | -0.07(-0.16%) |
Jul 05, 2024 | 42.72 | 43.22 | 42.50 | 43.19 | 61,926 | +0.47(+1.10%) |
Jul 03, 2024 | 43.17 | 43.55 | 42.63 | 42.72 | 53,042 | -0.38(-0.88%) |
Jul 02, 2024 | 43.06 | 43.19 | 42.56 | 43.10 | 106,455 | +0.22(+0.51%) |