Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 46.80 | 47.00 | 46.68 | 46.76 | 10,835 | -0.33(-0.70%) |
Sep 19, 2024 | 47.23 | 47.23 | 46.65 | 47.09 | 12,527 | +1.12(+2.44%) |
Sep 18, 2024 | 46.16 | 46.89 | 45.97 | 45.97 | 12,858 | -0.21(-0.45%) |
Sep 17, 2024 | 46.07 | 46.65 | 45.97 | 46.18 | 23,354 | +0.34(+0.74%) |
Sep 16, 2024 | 45.80 | 45.90 | 45.64 | 45.84 | 2,828 | -0.06(-0.13%) |
Sep 13, 2024 | 45.15 | 46.09 | 45.15 | 45.90 | 7,806 | +0.93(+2.07%) |
Sep 12, 2024 | 44.74 | 45.27 | 44.43 | 44.97 | 8,442 | +0.29(+0.65%) |
Sep 11, 2024 | 43.89 | 44.74 | 43.50 | 44.68 | 9,478 | +0.61(+1.38%) |
Sep 10, 2024 | 44.05 | 44.07 | 43.52 | 44.07 | 10,616 | +0.11(+0.25%) |
Sep 09, 2024 | 44.17 | 44.30 | 43.87 | 43.96 | 8,553 | +0.04(+0.09%) |
Sep 06, 2024 | 45.17 | 45.24 | 43.88 | 43.92 | 19,300 | -1.24(-2.75%) |
Sep 05, 2024 | 45.51 | 45.51 | 45.02 | 45.16 | 10,192 | -0.28(-0.62%) |
Sep 04, 2024 | 45.33 | 45.87 | 44.99 | 45.44 | 23,137 | -0.04(-0.09%) |
Sep 03, 2024 | 47.37 | 47.37 | 45.48 | 45.48 | 33,055 | -2.48(-5.17%) |
Aug 30, 2024 | 48.04 | 48.04 | 47.51 | 47.96 | 2,257 | +0.19(+0.39%) |
Aug 29, 2024 | 47.57 | 48.33 | 47.57 | 47.77 | 48,925 | +0.53(+1.13%) |
Aug 28, 2024 | 47.17 | 47.49 | 46.87 | 47.24 | 6,917 | -0.06(-0.13%) |
Aug 27, 2024 | 47.24 | 47.49 | 46.99 | 47.30 | 15,474 | -0.30(-0.63%) |
Aug 26, 2024 | 48.14 | 48.17 | 47.53 | 47.60 | 23,715 | -0.50(-1.04%) |
Aug 23, 2024 | 47.23 | 48.10 | 47.23 | 48.10 | 33,319 | +1.32(+2.82%) |
Aug 22, 2024 | 47.43 | 47.43 | 46.70 | 46.78 | 10,937 | -0.74(-1.56%) |
Aug 21, 2024 | 47.08 | 47.56 | 46.85 | 47.52 | 13,247 | +0.71(+1.52%) |
Aug 20, 2024 | 47.06 | 47.25 | 46.75 | 46.81 | 8,477 | -0.06(-0.13%) |
Aug 19, 2024 | 46.49 | 46.87 | 46.37 | 46.87 | 12,902 | +0.38(+0.82%) |
Aug 16, 2024 | 46.41 | 46.52 | 46.19 | 46.49 | 10,457 | +0.13(+0.28%) |
Aug 15, 2024 | 45.73 | 46.53 | 45.73 | 46.36 | 116,793 | +1.47(+3.27%) |
Aug 14, 2024 | 45.22 | 45.22 | 44.71 | 44.89 | 6,705 | -0.28(-0.62%) |
Aug 13, 2024 | 44.50 | 45.17 | 44.48 | 45.17 | 16,207 | +0.99(+2.24%) |
Aug 12, 2024 | 44.74 | 44.74 | 44.11 | 44.18 | 14,958 | -0.52(-1.16%) |
Aug 09, 2024 | 44.70 | 44.96 | 44.40 | 44.70 | 15,102 | -0.14(-0.31%) |
Aug 08, 2024 | 43.94 | 44.84 | 43.69 | 44.84 | 15,606 | +1.65(+3.82%) |
Aug 07, 2024 | 44.42 | 44.55 | 43.07 | 43.19 | 8,618 | -0.50(-1.14%) |
Aug 06, 2024 | 43.62 | 44.22 | 43.08 | 43.69 | 109,005 | +0.43(+0.99%) |
Aug 05, 2024 | 41.88 | 43.56 | 41.88 | 43.26 | 16,545 | -1.48(-3.31%) |
Aug 02, 2024 | 45.43 | 45.43 | 44.57 | 44.74 | 33,541 | -2.28(-4.85%) |
Aug 01, 2024 | 48.97 | 48.97 | 46.66 | 47.02 | 13,858 | -1.86(-3.81%) |
Jul 31, 2024 | 48.78 | 49.57 | 48.57 | 48.88 | 8,700 | +1.03(+2.15%) |
Jul 30, 2024 | 48.53 | 48.72 | 47.66 | 47.85 | 14,146 | -0.61(-1.26%) |
Jul 29, 2024 | 48.94 | 49.22 | 48.25 | 48.46 | 13,632 | -0.16(-0.33%) |
Jul 26, 2024 | 48.70 | 48.89 | 48.27 | 48.62 | 19,002 | +0.91(+1.91%) |
Jul 25, 2024 | 47.88 | 48.68 | 47.48 | 47.71 | 34,887 | -0.26(-0.54%) |
Jul 24, 2024 | 49.00 | 49.47 | 47.97 | 47.97 | 28,745 | -1.54(-3.11%) |
Jul 23, 2024 | 49.17 | 49.88 | 49.17 | 49.51 | 37,885 | -0.06(-0.12%) |
Jul 22, 2024 | 48.88 | 49.60 | 48.54 | 49.57 | 25,598 | +1.17(+2.43%) |
Jul 19, 2024 | 49.06 | 49.06 | 48.22 | 48.40 | 21,651 | -0.61(-1.25%) |
Jul 18, 2024 | 50.15 | 50.40 | 48.63 | 49.01 | 33,419 | -0.98(-1.96%) |
Jul 17, 2024 | 50.39 | 51.06 | 49.99 | 49.99 | 31,585 | -1.32(-2.57%) |
Jul 16, 2024 | 50.30 | 51.39 | 50.30 | 51.31 | 85,599 | +1.48(+2.97%) |
Jul 15, 2024 | 49.34 | 50.10 | 49.27 | 49.83 | 34,754 | +0.77(+1.56%) |
Jul 12, 2024 | 48.73 | 49.43 | 48.73 | 49.06 | 114,452 | +0.68(+1.42%) |
Jul 11, 2024 | 48.63 | 48.80 | 48.23 | 48.38 | 140,978 | +0.64(+1.34%) |
Jul 10, 2024 | 47.36 | 47.74 | 47.26 | 47.74 | 25,759 | +0.65(+1.38%) |
Jul 09, 2024 | 47.42 | 47.50 | 47.06 | 47.09 | 27,495 | -0.44(-0.93%) |
Jul 08, 2024 | 47.43 | 47.74 | 47.37 | 47.53 | 10,378 | +0.57(+1.21%) |
Jul 05, 2024 | 46.87 | 47.09 | 46.69 | 46.96 | 51,949 | -0.11(-0.23%) |
Jul 03, 2024 | 47.19 | 47.25 | 47.02 | 47.07 | 48,640 | -0.06(-0.13%) |
Jul 02, 2024 | 46.66 | 47.19 | 46.66 | 47.13 | 13,265 | +0.36(+0.77%) |