Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 45.51 | 45.69 | 44.86 | 44.89 | 4,787,746 | -0.29(-0.64%) |
Sep 18, 2024 | 45.58 | 45.82 | 45.09 | 45.18 | 5,347,547 | -0.35(-0.77%) |
Sep 17, 2024 | 45.47 | 45.78 | 45.30 | 45.53 | 3,585,144 | +0.09(+0.20%) |
Sep 16, 2024 | 45.46 | 45.64 | 45.11 | 45.44 | 4,222,641 | +0.41(+0.91%) |
Sep 13, 2024 | 44.79 | 45.06 | 44.64 | 45.03 | 2,685,707 | -0.06(-0.13%) |
Sep 12, 2024 | 44.62 | 45.38 | 44.49 | 45.09 | 5,540,880 | +0.51(+1.14%) |
Sep 11, 2024 | 44.55 | 44.74 | 43.98 | 44.58 | 4,642,536 | -0.21(-0.47%) |
Sep 10, 2024 | 44.70 | 44.96 | 44.33 | 44.79 | 4,512,020 | +0.27(+0.61%) |
Sep 09, 2024 | 44.41 | 44.64 | 44.09 | 44.52 | 4,289,370 | +0.26(+0.59%) |
Sep 06, 2024 | 44.84 | 45.30 | 44.13 | 44.26 | 4,602,869 | -0.57(-1.27%) |
Sep 05, 2024 | 44.74 | 45.09 | 44.50 | 44.83 | 4,430,581 | +0.38(+0.85%) |
Sep 04, 2024 | 45.37 | 45.43 | 44.10 | 44.45 | 7,726,690 | -1.10(-2.41%) |
Sep 03, 2024 | 45.46 | 45.69 | 44.73 | 45.55 | 4,528,675 | -0.22(-0.48%) |
Aug 30, 2024 | 45.29 | 45.81 | 45.21 | 45.77 | 7,265,190 | +0.28(+0.62%) |
Aug 29, 2024 | 45.09 | 45.50 | 44.69 | 45.49 | 4,051,028 | +0.56(+1.25%) |
Aug 28, 2024 | 45.31 | 45.47 | 44.65 | 44.93 | 3,495,544 | -0.45(-0.99%) |
Aug 27, 2024 | 45.38 | 45.54 | 45.05 | 45.38 | 4,070,921 | -0.11(-0.24%) |
Aug 26, 2024 | 45.54 | 45.79 | 45.31 | 45.49 | 3,214,508 | +0.20(+0.44%) |
Aug 23, 2024 | 44.89 | 45.35 | 44.74 | 45.29 | 3,351,234 | +0.62(+1.39%) |
Aug 22, 2024 | 44.50 | 44.89 | 44.46 | 44.67 | 2,959,580 | +0.17(+0.38%) |
Aug 21, 2024 | 44.49 | 44.73 | 44.22 | 44.50 | 4,053,728 | +0.18(+0.41%) |
Aug 20, 2024 | 44.92 | 45.06 | 43.96 | 44.32 | 4,247,253 | -0.70(-1.55%) |
Aug 19, 2024 | 44.17 | 45.05 | 44.15 | 45.02 | 5,635,424 | +0.89(+2.02%) |
Aug 16, 2024 | 43.74 | 44.26 | 43.69 | 44.13 | 6,779,328 | +0.25(+0.57%) |
Aug 15, 2024 | 43.56 | 43.95 | 43.45 | 43.88 | 4,121,404 | +0.49(+1.13%) |
Aug 14, 2024 | 43.12 | 43.49 | 42.82 | 43.39 | 4,215,717 | +0.27(+0.63%) |
Aug 13, 2024 | 43.12 | 43.22 | 42.79 | 43.12 | 4,640,286 | -0.19(-0.44%) |
Aug 12, 2024 | 43.21 | 43.53 | 43.07 | 43.31 | 5,210,114 | +0.05(+0.12%) |
Aug 09, 2024 | 43.84 | 43.84 | 43.11 | 43.26 | 6,048,567 | -0.60(-1.37%) |
Aug 08, 2024 | 43.21 | 43.94 | 43.08 | 43.86 | 5,601,554 | +0.86(+2.00%) |
Aug 07, 2024 | 43.37 | 44.28 | 42.95 | 43.00 | 9,580,186 | +0.17(+0.40%) |
Aug 06, 2024 | 41.75 | 43.29 | 41.26 | 42.83 | 9,960,317 | +1.59(+3.86%) |
Aug 05, 2024 | 41.00 | 41.41 | 40.41 | 41.24 | 7,767,625 | -0.96(-2.27%) |
Aug 02, 2024 | 42.96 | 43.05 | 41.68 | 42.20 | 5,842,095 | -0.91(-2.11%) |
Aug 01, 2024 | 43.11 | 43.39 | 42.83 | 43.11 | 6,840,800 | +0.17(+0.40%) |
Jul 31, 2024 | 43.35 | 43.49 | 42.73 | 42.94 | 8,295,852 | -0.01(-0.02%) |
Jul 30, 2024 | 42.66 | 43.09 | 42.34 | 42.95 | 7,504,120 | +0.02(+0.05%) |
Jul 29, 2024 | 42.64 | 43.03 | 42.48 | 42.93 | 5,811,932 | +0.41(+0.96%) |
Jul 26, 2024 | 41.93 | 42.68 | 41.84 | 42.52 | 5,567,552 | +0.70(+1.67%) |
Jul 25, 2024 | 42.49 | 42.56 | 41.70 | 41.82 | 7,779,280 | -0.67(-1.58%) |
Jul 24, 2024 | 44.00 | 44.04 | 42.34 | 42.49 | 10,200,461 | -1.59(-3.61%) |
Jul 23, 2024 | 44.60 | 44.79 | 44.02 | 44.08 | 8,737,905 | -0.69(-1.54%) |
Jul 22, 2024 | 44.11 | 45.10 | 44.02 | 44.77 | 8,500,721 | +0.77(+1.75%) |
Jul 19, 2024 | 43.64 | 44.17 | 43.29 | 44.00 | 8,859,225 | +0.72(+1.66%) |
Jul 18, 2024 | 42.49 | 43.80 | 42.35 | 43.28 | 7,509,929 | +0.63(+1.48%) |
Jul 17, 2024 | 42.49 | 42.92 | 42.42 | 42.65 | 6,105,686 | +0.30(+0.71%) |
Jul 16, 2024 | 42.73 | 42.84 | 42.25 | 42.35 | 4,849,365 | -0.21(-0.49%) |
Jul 15, 2024 | 43.36 | 43.36 | 42.51 | 42.56 | 5,491,059 | -0.42(-0.98%) |
Jul 12, 2024 | 42.95 | 43.21 | 42.78 | 42.98 | 4,332,085 | +0.31(+0.73%) |
Jul 11, 2024 | 42.45 | 42.74 | 42.30 | 42.67 | 3,021,913 | +0.17(+0.40%) |
Jul 10, 2024 | 42.39 | 42.53 | 41.98 | 42.50 | 4,251,661 | +0.11(+0.26%) |
Jul 09, 2024 | 42.21 | 42.70 | 42.09 | 42.39 | 3,906,688 | +0.04(+0.09%) |
Jul 08, 2024 | 42.42 | 42.84 | 42.32 | 42.35 | 4,004,468 | -0.13(-0.31%) |
Jul 05, 2024 | 42.68 | 42.83 | 42.26 | 42.48 | 3,182,239 | -0.32(-0.75%) |
Jul 03, 2024 | 42.32 | 43.03 | 42.24 | 42.80 | 3,176,619 | +0.50(+1.18%) |
Jul 02, 2024 | 42.58 | 42.61 | 42.08 | 42.30 | 4,386,234 | -0.09(-0.21%) |