Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 46.00 | 46.01 | 45.83 | 45.92 | 3,766 | -0.09(-0.20%) |
Sep 25, 2024 | 46.26 | 47.08 | 45.99 | 46.01 | 44,691 | -0.69(-1.48%) |
Sep 24, 2024 | 46.23 | 46.72 | 46.22 | 46.70 | 3,843 | +0.18(+0.38%) |
Sep 23, 2024 | 46.43 | 46.67 | 46.15 | 46.52 | 138,503 | -0.11(-0.24%) |
Sep 20, 2024 | 46.48 | 46.75 | 46.42 | 46.64 | 1,861 | -0.00(-0.00%) |
Sep 19, 2024 | 46.44 | 47.44 | 46.44 | 46.64 | 8,796 | -0.17(-0.37%) |
Sep 18, 2024 | 46.97 | 47.05 | 46.71 | 46.81 | 17,905 | -0.36(-0.77%) |
Sep 17, 2024 | 47.35 | 47.35 | 47.10 | 47.17 | 9,194 | -0.16(-0.33%) |
Sep 16, 2024 | 47.12 | 47.35 | 47.08 | 47.33 | 81,603 | +0.16(+0.34%) |
Sep 13, 2024 | 47.32 | 47.32 | 47.11 | 47.17 | 2,356 | +0.20(+0.43%) |
Sep 12, 2024 | 46.88 | 47.14 | 46.80 | 46.97 | 10,606 | -0.16(-0.34%) |
Sep 11, 2024 | 47.09 | 47.26 | 46.97 | 47.13 | 7,176 | -0.09(-0.19%) |
Sep 10, 2024 | 46.85 | 47.27 | 46.79 | 47.22 | 16,421 | +0.40(+0.85%) |
Sep 09, 2024 | 46.52 | 46.82 | 46.52 | 46.82 | 100,536 | +0.11(+0.24%) |
Sep 06, 2024 | 46.59 | 47.08 | 46.52 | 46.70 | 13,383 | +0.15(+0.32%) |
Sep 05, 2024 | 46.50 | 46.66 | 46.34 | 46.55 | 7,126 | +0.21(+0.45%) |
Sep 04, 2024 | 45.81 | 46.38 | 45.81 | 46.34 | 8,308 | +0.61(+1.33%) |
Sep 03, 2024 | 45.71 | 45.85 | 45.55 | 45.74 | 203,814 | +0.46(+1.01%) |
Aug 30, 2024 | 45.46 | 45.65 | 45.23 | 45.28 | 6,051 | -0.32(-0.71%) |
Aug 29, 2024 | 45.57 | 45.62 | 45.48 | 45.60 | 8,707 | -0.13(-0.29%) |
Aug 28, 2024 | 45.80 | 45.87 | 45.72 | 45.74 | 8,363 | -0.06(-0.13%) |
Aug 27, 2024 | 45.69 | 45.79 | 45.59 | 45.79 | 2,370 | -0.07(-0.15%) |
Aug 26, 2024 | 46.30 | 46.30 | 45.84 | 45.86 | 60,160 | -0.10(-0.23%) |
Aug 23, 2024 | 45.74 | 46.07 | 45.74 | 45.96 | 8,529 | +0.41(+0.90%) |
Aug 22, 2024 | 45.80 | 45.80 | 45.44 | 45.55 | 10,572 | -0.51(-1.11%) |
Aug 21, 2024 | 45.97 | 46.20 | 45.72 | 46.06 | 183,398 | +0.25(+0.55%) |
Aug 20, 2024 | 45.78 | 45.85 | 45.53 | 45.81 | 29,891 | +0.37(+0.81%) |
Aug 19, 2024 | 45.37 | 45.51 | 45.28 | 45.44 | 76,813 | +0.12(+0.26%) |
Aug 16, 2024 | 45.33 | 45.39 | 45.23 | 45.33 | 18,981 | +0.28(+0.61%) |
Aug 15, 2024 | 45.03 | 45.23 | 44.91 | 45.05 | 11,935 | -0.70(-1.53%) |
Aug 14, 2024 | 45.82 | 45.88 | 45.75 | 45.75 | 10,017 | +0.14(+0.30%) |
Aug 13, 2024 | 45.72 | 45.72 | 45.49 | 45.61 | 32,771 | +0.44(+0.98%) |
Aug 12, 2024 | 44.91 | 45.31 | 44.91 | 45.17 | 99,546 | +0.19(+0.42%) |
Aug 09, 2024 | 45.05 | 45.13 | 44.95 | 44.98 | 5,265 | +0.36(+0.81%) |
Aug 08, 2024 | 44.61 | 44.77 | 44.50 | 44.62 | 78,903 | -0.30(-0.67%) |
Aug 07, 2024 | 44.96 | 45.12 | 44.78 | 44.92 | 29,215 | -0.30(-0.66%) |
Aug 06, 2024 | 45.90 | 45.90 | 45.14 | 45.22 | 297,085 | -0.91(-1.97%) |
Aug 05, 2024 | 46.80 | 46.91 | 45.88 | 46.13 | 358,340 | +0.04(+0.09%) |
Aug 02, 2024 | 45.54 | 46.17 | 45.54 | 46.09 | 81,759 | +1.35(+3.03%) |
Aug 01, 2024 | 44.63 | 44.82 | 44.46 | 44.73 | 13,704 | +0.57(+1.30%) |
Jul 31, 2024 | 43.97 | 44.20 | 43.45 | 44.16 | 78,480 | +0.51(+1.18%) |
Jul 30, 2024 | 43.53 | 43.65 | 43.53 | 43.65 | 983 | +0.19(+0.44%) |
Jul 29, 2024 | 43.60 | 43.60 | 43.35 | 43.45 | 3,342 | +0.11(+0.25%) |
Jul 26, 2024 | 43.36 | 43.36 | 43.26 | 43.34 | 1,455 | +0.40(+0.94%) |
Jul 25, 2024 | 43.20 | 43.20 | 42.87 | 42.94 | 2,352 | +0.15(+0.35%) |
Jul 24, 2024 | 43.19 | 43.22 | 42.79 | 42.79 | 1,174 | -0.17(-0.40%) |
Jul 23, 2024 | 43.09 | 43.15 | 42.96 | 42.96 | 391 | +0.10(+0.23%) |
Jul 22, 2024 | 43.08 | 43.16 | 42.81 | 42.86 | 71,140 | -0.13(-0.30%) |
Jul 19, 2024 | 42.94 | 43.08 | 42.94 | 42.99 | 1,262 | -0.28(-0.65%) |
Jul 18, 2024 | 43.43 | 43.49 | 43.27 | 43.27 | 5,000 | -0.26(-0.59%) |
Jul 17, 2024 | 43.40 | 43.53 | 43.25 | 43.53 | 14,311 | +0.09(+0.21%) |
Jul 16, 2024 | 43.11 | 43.44 | 43.11 | 43.44 | 34,259 | +0.40(+0.93%) |
Jul 15, 2024 | 43.25 | 43.25 | 43.01 | 43.04 | 19,622 | -0.28(-0.65%) |
Jul 12, 2024 | 43.08 | 43.33 | 43.08 | 43.32 | 43,422 | +0.11(+0.26%) |
Jul 11, 2024 | 43.39 | 43.40 | 43.16 | 43.21 | 17,546 | +0.57(+1.34%) |
Jul 10, 2024 | 42.57 | 42.71 | 42.50 | 42.64 | 21,996 | +0.09(+0.22%) |
Jul 09, 2024 | 42.51 | 42.55 | 42.33 | 42.55 | 16,752 | -0.14(-0.33%) |
Jul 08, 2024 | 42.49 | 42.71 | 42.49 | 42.69 | 7,704 | -0.06(-0.14%) |
Jul 05, 2024 | 42.49 | 42.77 | 42.49 | 42.75 | 1,963 | +0.56(+1.32%) |
Jul 03, 2024 | 41.89 | 42.25 | 41.57 | 42.19 | 3,325 | +0.49(+1.17%) |
Jul 02, 2024 | 41.80 | 41.80 | 41.59 | 41.70 | 1,145 | +0.34(+0.81%) |